NasdaqGM - Delayed Quote • USD
Invesco KBW Property & Casualty Insurance ETF (KBWP)
At close: April 19 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 19, 2024 | 101.91 | 103.94 | 101.91 | 103.87 | 103.87 | 17,600 |
Apr 18, 2024 | 100.50 | 102.13 | 100.50 | 101.92 | 101.92 | 66,800 |
Apr 17, 2024 | 101.71 | 101.71 | 100.25 | 100.62 | 100.62 | 19,100 |
Apr 16, 2024 | 101.55 | 102.38 | 101.41 | 102.07 | 102.07 | 20,100 |
Apr 15, 2024 | 102.34 | 103.48 | 101.46 | 101.56 | 101.56 | 15,000 |
Apr 12, 2024 | 102.68 | 102.90 | 101.76 | 102.06 | 102.06 | 35,100 |
Apr 11, 2024 | 104.33 | 104.33 | 102.23 | 102.23 | 102.23 | 29,900 |
Apr 10, 2024 | 103.75 | 104.30 | 103.00 | 104.13 | 104.13 | 28,600 |
Apr 9, 2024 | 106.16 | 106.22 | 103.53 | 103.78 | 103.78 | 29,700 |
Apr 8, 2024 | 106.10 | 106.43 | 105.85 | 105.99 | 105.99 | 44,400 |
Apr 5, 2024 | 105.63 | 106.33 | 105.56 | 106.04 | 106.04 | 18,700 |
Apr 4, 2024 | 107.41 | 107.41 | 105.07 | 105.28 | 105.28 | 22,500 |
Apr 3, 2024 | 106.80 | 107.11 | 106.37 | 106.61 | 106.61 | 18,500 |
Apr 2, 2024 | 106.91 | 107.36 | 106.59 | 106.70 | 106.70 | 10,600 |
Apr 1, 2024 | 107.67 | 107.67 | 106.86 | 107.20 | 107.20 | 12,800 |
Mar 28, 2024 | 107.81 | 107.98 | 107.66 | 107.75 | 107.75 | 17,000 |
Mar 27, 2024 | 105.79 | 107.43 | 105.79 | 107.41 | 107.41 | 666,000 |
Mar 26, 2024 | 105.46 | 106.02 | 105.23 | 105.67 | 105.67 | 21,000 |
Mar 25, 2024 | 104.00 | 105.43 | 104.00 | 105.22 | 105.22 | 19,700 |
Mar 22, 2024 | 105.10 | 105.10 | 104.29 | 104.29 | 104.29 | 8,100 |
Mar 21, 2024 | 104.50 | 104.91 | 104.25 | 104.71 | 104.71 | 8,100 |
Mar 20, 2024 | 103.98 | 105.02 | 103.98 | 104.73 | 104.73 | 13,000 |
Mar 19, 2024 | 104.56 | 104.56 | 103.96 | 104.26 | 104.26 | 15,300 |
Mar 18, 2024 | 0.48 Dividend | |||||
Mar 18, 2024 | 104.54 | 104.55 | 103.83 | 103.93 | 103.93 | 10,400 |
Mar 15, 2024 | 104.25 | 104.86 | 103.97 | 104.82 | 104.34 | 11,100 |
Mar 14, 2024 | 104.45 | 104.45 | 103.66 | 104.25 | 103.77 | 10,500 |
Mar 13, 2024 | 103.74 | 104.37 | 103.74 | 104.36 | 103.88 | 11,800 |
Mar 12, 2024 | 103.65 | 103.94 | 103.18 | 103.94 | 103.47 | 11,600 |
Mar 11, 2024 | 102.49 | 103.41 | 102.33 | 103.30 | 102.83 | 14,700 |
Mar 8, 2024 | 102.51 | 103.00 | 102.17 | 102.59 | 102.12 | 16,100 |
Mar 7, 2024 | 102.93 | 103.38 | 102.30 | 102.58 | 102.11 | 28,800 |
Mar 6, 2024 | 102.44 | 103.06 | 102.10 | 103.02 | 102.55 | 13,100 |
Mar 5, 2024 | 101.63 | 102.02 | 101.31 | 101.61 | 101.15 | 25,800 |
Mar 4, 2024 | 101.39 | 101.73 | 101.35 | 101.42 | 100.96 | 21,500 |
Mar 1, 2024 | 101.83 | 102.05 | 101.21 | 101.39 | 100.93 | 63,300 |
Feb 29, 2024 | 103.12 | 103.12 | 101.60 | 102.11 | 101.64 | 27,700 |
Feb 28, 2024 | 102.64 | 102.66 | 102.40 | 102.51 | 102.04 | 11,700 |
Feb 27, 2024 | 102.47 | 102.51 | 101.63 | 102.48 | 102.01 | 11,500 |
Feb 26, 2024 | 102.71 | 102.71 | 102.11 | 102.19 | 101.72 | 23,100 |
Feb 23, 2024 | 101.82 | 102.60 | 101.82 | 102.32 | 101.85 | 23,800 |
Feb 22, 2024 | 100.97 | 102.03 | 100.45 | 101.93 | 101.47 | 32,900 |
Feb 21, 2024 | 101.42 | 101.42 | 99.99 | 100.60 | 100.14 | 7,700 |
Feb 20, 2024 | 101.32 | 101.80 | 100.88 | 100.96 | 100.50 | 11,700 |
Feb 16, 2024 | 101.63 | 102.25 | 101.37 | 101.40 | 100.94 | 12,800 |
Feb 15, 2024 | 100.34 | 101.58 | 100.34 | 101.48 | 101.02 | 12,300 |
Feb 14, 2024 | 99.88 | 100.27 | 99.59 | 100.03 | 99.57 | 15,800 |
Feb 13, 2024 | 99.23 | 99.73 | 98.02 | 98.76 | 98.31 | 20,000 |
Feb 12, 2024 | 99.15 | 99.67 | 98.88 | 99.18 | 98.73 | 32,000 |
Feb 9, 2024 | 98.25 | 98.94 | 97.69 | 98.89 | 98.44 | 18,900 |
Feb 8, 2024 | 97.89 | 98.55 | 97.10 | 98.03 | 97.58 | 20,900 |
Feb 7, 2024 | 97.84 | 98.64 | 97.75 | 98.35 | 97.90 | 31,700 |
Feb 6, 2024 | 98.58 | 98.58 | 97.72 | 97.95 | 97.50 | 26,200 |
Feb 5, 2024 | 98.09 | 98.17 | 97.37 | 97.92 | 97.47 | 19,700 |
Feb 2, 2024 | 98.12 | 98.31 | 97.79 | 98.04 | 97.59 | 16,400 |
Feb 1, 2024 | 98.25 | 98.25 | 96.34 | 97.49 | 97.05 | 63,400 |
Jan 31, 2024 | 99.14 | 99.72 | 98.27 | 98.27 | 97.82 | 16,400 |
Jan 30, 2024 | 97.79 | 98.76 | 97.79 | 98.60 | 98.15 | 44,900 |
Jan 29, 2024 | 97.89 | 98.27 | 97.70 | 98.18 | 97.73 | 20,800 |
Jan 26, 2024 | 97.97 | 98.45 | 97.97 | 98.13 | 97.68 | 7,300 |
Jan 25, 2024 | 98.50 | 98.78 | 97.36 | 98.29 | 97.84 | 12,400 |
Jan 24, 2024 | 97.69 | 98.17 | 97.45 | 97.69 | 97.24 | 23,100 |
Jan 23, 2024 | 97.06 | 97.22 | 96.26 | 96.28 | 95.84 | 11,400 |
Jan 22, 2024 | 96.66 | 96.85 | 96.24 | 96.85 | 96.41 | 8,300 |
Jan 19, 2024 | 94.93 | 96.18 | 94.93 | 95.97 | 95.53 | 14,400 |
Jan 18, 2024 | 92.44 | 93.99 | 92.44 | 93.92 | 93.49 | 12,200 |
Jan 17, 2024 | 93.20 | 94.06 | 93.03 | 93.32 | 92.89 | 11,200 |
Jan 16, 2024 | 92.99 | 93.16 | 92.72 | 93.16 | 92.74 | 17,200 |
Jan 12, 2024 | 93.30 | 93.35 | 92.75 | 93.06 | 92.64 | 10,600 |
Jan 11, 2024 | 92.64 | 92.98 | 92.00 | 92.98 | 92.56 | 8,700 |
Jan 10, 2024 | 91.53 | 92.21 | 91.53 | 92.21 | 91.79 | 27,700 |
Jan 9, 2024 | 92.47 | 92.47 | 90.89 | 91.84 | 91.42 | 19,300 |
Jan 8, 2024 | 91.89 | 92.40 | 91.67 | 92.40 | 91.98 | 14,400 |
Jan 5, 2024 | 92.48 | 92.85 | 92.41 | 92.68 | 92.26 | 16,700 |
Jan 4, 2024 | 92.60 | 93.07 | 92.33 | 92.40 | 91.98 | 18,600 |
Jan 3, 2024 | 91.21 | 92.50 | 91.21 | 91.58 | 91.16 | 10,100 |
Jan 2, 2024 | 90.26 | 91.68 | 90.26 | 91.68 | 91.26 | 11,800 |
Dec 29, 2023 | 90.52 | 90.64 | 89.99 | 90.51 | 90.10 | 9,600 |
Dec 28, 2023 | 89.79 | 90.45 | 89.79 | 90.39 | 89.98 | 13,900 |
Dec 27, 2023 | 89.64 | 89.83 | 89.47 | 89.78 | 89.37 | 9,100 |
Dec 26, 2023 | 89.54 | 89.79 | 89.33 | 89.63 | 89.22 | 11,600 |
Dec 22, 2023 | 89.12 | 89.62 | 89.12 | 89.52 | 89.11 | 7,600 |
Dec 21, 2023 | 88.61 | 89.11 | 88.03 | 89.11 | 88.70 | 9,700 |
Dec 20, 2023 | 89.63 | 90.14 | 88.78 | 88.78 | 88.38 | 50,500 |
Dec 19, 2023 | 89.80 | 90.40 | 89.80 | 90.22 | 89.81 | 50,700 |
Dec 18, 2023 | 0.44 Dividend | |||||
Dec 18, 2023 | 89.42 | 89.81 | 89.02 | 89.73 | 89.32 | 30,400 |
Dec 15, 2023 | 90.30 | 90.31 | 88.81 | 89.28 | 88.44 | 61,900 |
Dec 14, 2023 | 92.89 | 92.89 | 89.54 | 90.04 | 89.19 | 111,400 |
Dec 13, 2023 | 92.52 | 92.57 | 91.95 | 92.17 | 91.30 | 35,100 |
Dec 12, 2023 | 91.96 | 92.69 | 91.96 | 92.47 | 91.60 | 22,600 |
Dec 11, 2023 | 90.70 | 91.94 | 90.70 | 91.56 | 90.70 | 49,900 |
Dec 8, 2023 | 90.92 | 90.93 | 90.40 | 90.82 | 89.96 | 44,500 |
Dec 7, 2023 | 91.43 | 91.43 | 90.25 | 90.57 | 89.72 | 29,000 |
Dec 6, 2023 | 92.61 | 92.61 | 90.85 | 91.07 | 90.21 | 29,000 |
Dec 5, 2023 | 92.09 | 92.58 | 92.06 | 92.09 | 91.22 | 9,900 |
Dec 4, 2023 | 91.19 | 92.47 | 91.19 | 92.27 | 91.40 | 17,600 |
Dec 1, 2023 | 91.66 | 92.21 | 91.64 | 91.80 | 90.93 | 87,000 |
Nov 30, 2023 | 90.46 | 91.66 | 90.46 | 91.63 | 90.77 | 25,900 |
Nov 29, 2023 | 90.43 | 90.43 | 89.72 | 90.03 | 89.18 | 7,100 |
Nov 28, 2023 | 91.65 | 91.65 | 90.40 | 90.40 | 89.55 | 6,300 |
Nov 27, 2023 | 90.97 | 91.91 | 90.97 | 91.87 | 91.00 | 7,500 |
Nov 24, 2023 | 91.40 | 91.40 | 91.22 | 91.22 | 90.36 | 1,700 |
Nov 22, 2023 | 90.29 | 90.74 | 90.10 | 90.68 | 89.82 | 13,000 |
Nov 21, 2023 | 89.74 | 90.55 | 89.74 | 90.23 | 89.38 | 26,900 |
Nov 20, 2023 | 88.61 | 89.27 | 88.61 | 89.14 | 88.30 | 8,100 |
Nov 17, 2023 | 88.88 | 89.40 | 88.86 | 88.90 | 88.06 | 21,700 |
Nov 16, 2023 | 87.89 | 89.30 | 87.89 | 88.79 | 87.95 | 5,600 |
Nov 15, 2023 | 88.96 | 88.96 | 88.03 | 88.04 | 87.21 | 11,200 |
Nov 14, 2023 | 88.50 | 89.11 | 88.42 | 88.98 | 88.14 | 28,300 |
Nov 13, 2023 | 88.21 | 88.62 | 88.20 | 88.45 | 87.62 | 9,000 |
Nov 10, 2023 | 87.67 | 88.29 | 87.41 | 88.26 | 87.43 | 23,400 |
Nov 9, 2023 | 87.96 | 88.17 | 87.36 | 87.37 | 86.55 | 28,700 |
Nov 8, 2023 | 88.63 | 88.63 | 87.81 | 87.93 | 87.10 | 48,900 |
Nov 7, 2023 | 88.46 | 88.88 | 88.22 | 88.70 | 87.86 | 16,000 |
Nov 6, 2023 | 88.90 | 89.00 | 88.64 | 88.82 | 87.98 | 9,500 |
Nov 3, 2023 | 89.74 | 89.74 | 88.58 | 88.79 | 87.95 | 21,100 |
Nov 2, 2023 | 89.93 | 90.80 | 88.36 | 88.84 | 88.00 | 10,800 |
Nov 1, 2023 | 87.78 | 90.05 | 87.78 | 89.95 | 89.10 | 111,300 |
Oct 31, 2023 | 86.67 | 87.79 | 86.67 | 87.67 | 86.84 | 7,000 |
Oct 30, 2023 | 85.46 | 86.78 | 85.46 | 86.63 | 85.81 | 25,100 |
Oct 27, 2023 | 86.50 | 86.50 | 84.71 | 85.09 | 84.29 | 60,800 |
Oct 26, 2023 | 87.51 | 87.86 | 86.56 | 86.69 | 85.87 | 10,800 |
Oct 25, 2023 | 87.37 | 88.01 | 87.07 | 87.15 | 86.33 | 21,200 |
Oct 24, 2023 | 86.06 | 86.62 | 85.97 | 86.45 | 85.63 | 12,500 |
Oct 23, 2023 | 86.30 | 86.30 | 84.95 | 84.99 | 84.19 | 43,400 |
Oct 20, 2023 | 87.56 | 87.56 | 85.87 | 85.89 | 85.08 | 65,000 |
Oct 19, 2023 | 88.80 | 88.96 | 87.18 | 87.30 | 86.48 | 17,700 |
Oct 18, 2023 | 89.50 | 89.91 | 88.96 | 89.05 | 88.21 | 4,700 |
Oct 17, 2023 | 88.43 | 89.77 | 88.43 | 89.72 | 88.87 | 7,900 |
Oct 16, 2023 | 87.11 | 88.41 | 87.11 | 88.34 | 87.51 | 11,100 |
Oct 13, 2023 | 86.25 | 86.69 | 86.25 | 86.69 | 85.87 | 3,800 |
Oct 12, 2023 | 85.60 | 85.60 | 84.52 | 85.09 | 84.29 | 3,300 |
Oct 11, 2023 | 84.83 | 85.39 | 84.65 | 85.39 | 84.58 | 2,900 |
Oct 10, 2023 | 85.42 | 85.42 | 84.66 | 84.66 | 83.86 | 10,100 |
Oct 9, 2023 | 84.79 | 85.34 | 84.79 | 85.32 | 84.52 | 3,800 |
Oct 6, 2023 | 84.78 | 85.47 | 84.78 | 85.14 | 84.34 | 2,700 |
Oct 5, 2023 | 84.76 | 85.07 | 84.31 | 85.05 | 84.25 | 12,700 |
Oct 4, 2023 | 83.00 | 84.17 | 82.82 | 84.14 | 83.35 | 26,500 |
Oct 3, 2023 | 83.26 | 83.44 | 82.64 | 82.88 | 82.10 | 6,600 |
Oct 2, 2023 | 83.53 | 83.62 | 83.15 | 83.62 | 82.83 | 3,800 |
Sep 29, 2023 | 84.92 | 84.92 | 83.98 | 84.11 | 83.32 | 3,600 |
Sep 28, 2023 | 85.85 | 85.85 | 85.41 | 85.50 | 84.69 | 2,500 |
Sep 27, 2023 | 85.50 | 85.50 | 84.51 | 85.16 | 84.36 | 5,200 |
Sep 26, 2023 | 86.29 | 86.29 | 85.46 | 85.49 | 84.68 | 8,200 |
Sep 25, 2023 | 85.94 | 86.21 | 85.55 | 86.08 | 85.27 | 3,100 |
Sep 22, 2023 | 86.12 | 86.52 | 86.12 | 86.13 | 85.32 | 4,900 |
Sep 21, 2023 | 86.03 | 86.59 | 85.76 | 85.96 | 85.15 | 11,100 |
Sep 20, 2023 | 86.56 | 86.96 | 86.33 | 86.33 | 85.52 | 5,500 |
Sep 19, 2023 | 85.77 | 86.43 | 85.77 | 86.27 | 85.46 | 6,600 |
Sep 18, 2023 | 0.32 Dividend | |||||
Sep 18, 2023 | 84.84 | 85.69 | 84.84 | 85.59 | 84.78 | 3,800 |
Sep 15, 2023 | 85.44 | 85.44 | 84.91 | 85.07 | 83.95 | 5,100 |
Sep 14, 2023 | 85.53 | 85.74 | 85.18 | 85.70 | 84.57 | 6,000 |
Sep 13, 2023 | 84.67 | 84.84 | 84.35 | 84.60 | 83.48 | 6,500 |
Sep 12, 2023 | 83.58 | 85.08 | 83.58 | 84.64 | 83.52 | 5,300 |
Sep 11, 2023 | 83.30 | 83.77 | 83.30 | 83.58 | 82.48 | 21,700 |
Sep 8, 2023 | 82.95 | 83.40 | 82.66 | 82.75 | 81.66 | 8,200 |
Sep 7, 2023 | 82.43 | 83.36 | 82.43 | 83.14 | 82.04 | 11,500 |
Sep 6, 2023 | 82.87 | 82.87 | 82.49 | 82.54 | 81.45 | 7,300 |
Sep 5, 2023 | 83.53 | 83.53 | 82.27 | 82.27 | 81.18 | 6,700 |
Sep 1, 2023 | 83.05 | 83.87 | 83.05 | 83.76 | 82.65 | 7,100 |
Aug 31, 2023 | 83.11 | 83.11 | 82.73 | 82.80 | 81.71 | 3,800 |
Aug 30, 2023 | 82.47 | 83.23 | 82.47 | 83.09 | 81.99 | 6,000 |
Aug 29, 2023 | 82.00 | 82.47 | 82.00 | 82.47 | 81.38 | 2,900 |
Aug 28, 2023 | 82.01 | 82.32 | 81.50 | 81.87 | 80.79 | 8,500 |
Aug 25, 2023 | 82.47 | 82.47 | 81.90 | 81.90 | 80.82 | 4,800 |
Aug 24, 2023 | 81.27 | 82.14 | 81.27 | 81.91 | 80.83 | 6,100 |
Aug 23, 2023 | 81.29 | 81.63 | 81.28 | 81.63 | 80.55 | 4,200 |
Aug 22, 2023 | 81.79 | 81.79 | 81.01 | 81.18 | 80.11 | 8,200 |
Aug 21, 2023 | 81.89 | 81.94 | 81.36 | 81.75 | 80.67 | 16,000 |
Aug 18, 2023 | 81.99 | 82.61 | 81.99 | 82.06 | 80.98 | 13,900 |
Aug 17, 2023 | 83.98 | 84.00 | 82.38 | 82.38 | 81.29 | 9,400 |
Aug 16, 2023 | 82.60 | 83.79 | 82.60 | 83.52 | 82.42 | 11,100 |
Aug 15, 2023 | 82.38 | 82.53 | 82.17 | 82.30 | 81.21 | 2,800 |
Aug 14, 2023 | 83.19 | 83.21 | 83.03 | 83.19 | 82.09 | 3,800 |
Aug 11, 2023 | 83.08 | 83.68 | 83.08 | 83.53 | 82.43 | 19,200 |
Aug 10, 2023 | 83.85 | 84.46 | 83.55 | 83.55 | 82.45 | 8,100 |
Aug 9, 2023 | 83.39 | 84.08 | 83.36 | 83.54 | 82.44 | 32,600 |
Aug 8, 2023 | 83.84 | 84.30 | 83.55 | 83.63 | 82.53 | 65,100 |
Aug 7, 2023 | 84.12 | 85.38 | 84.12 | 84.90 | 83.78 | 551,000 |
Aug 4, 2023 | 84.36 | 84.69 | 83.85 | 83.88 | 82.77 | 6,600 |
Aug 3, 2023 | 83.98 | 84.72 | 83.98 | 84.47 | 83.36 | 8,300 |
Aug 2, 2023 | 84.03 | 84.92 | 83.94 | 84.39 | 83.28 | 33,000 |
Aug 1, 2023 | 84.17 | 84.49 | 83.86 | 84.31 | 83.20 | 5,700 |
Jul 31, 2023 | 84.31 | 84.46 | 84.05 | 84.21 | 83.10 | 2,100 |
Jul 28, 2023 | 84.93 | 85.21 | 84.38 | 84.43 | 83.32 | 4,000 |
Jul 27, 2023 | 84.81 | 85.32 | 84.69 | 84.80 | 83.68 | 7,200 |
Jul 26, 2023 | 83.43 | 85.20 | 83.43 | 84.93 | 83.81 | 3,800 |
Jul 25, 2023 | 83.74 | 83.75 | 83.45 | 83.45 | 82.35 | 4,700 |
Jul 24, 2023 | 83.95 | 84.86 | 83.85 | 84.25 | 83.14 | 14,100 |
Jul 21, 2023 | 84.17 | 84.25 | 83.55 | 83.89 | 82.78 | 21,500 |
Jul 20, 2023 | 81.90 | 83.95 | 81.90 | 83.95 | 82.84 | 11,100 |
Jul 19, 2023 | 82.05 | 82.12 | 81.66 | 81.85 | 80.77 | 7,500 |
Jul 18, 2023 | 81.81 | 81.81 | 81.55 | 81.70 | 80.62 | 3,500 |
Jul 17, 2023 | 79.81 | 81.55 | 79.81 | 81.25 | 80.18 | 16,700 |
Jul 14, 2023 | 80.40 | 80.50 | 79.30 | 79.66 | 78.61 | 42,200 |
Jul 13, 2023 | 80.87 | 80.91 | 80.39 | 80.50 | 79.44 | 11,900 |
Jul 12, 2023 | 82.54 | 82.62 | 81.68 | 81.76 | 80.68 | 15,600 |
Jul 11, 2023 | 81.32 | 82.01 | 81.16 | 81.92 | 80.84 | 7,400 |
Jul 10, 2023 | 81.90 | 82.35 | 81.08 | 81.09 | 80.02 | 3,400 |
Jul 7, 2023 | 81.00 | 82.20 | 81.00 | 81.76 | 80.68 | 25,100 |
Jul 6, 2023 | 80.58 | 81.22 | 80.58 | 81.15 | 80.08 | 4,600 |
Jul 5, 2023 | 81.75 | 81.88 | 80.58 | 81.30 | 80.23 | 949,000 |
Jul 3, 2023 | 81.96 | 82.39 | 81.75 | 81.88 | 80.80 | 5,200 |
Jun 30, 2023 | 81.73 | 82.32 | 81.54 | 81.86 | 80.78 | 26,300 |
Jun 29, 2023 | 80.50 | 81.40 | 80.50 | 81.40 | 80.33 | 4,600 |
Jun 28, 2023 | 80.95 | 80.95 | 79.80 | 80.18 | 79.12 | 586,400 |
Jun 27, 2023 | 81.03 | 81.84 | 81.03 | 81.18 | 80.11 | 5,300 |
Jun 26, 2023 | 80.77 | 81.40 | 80.66 | 81.10 | 80.03 | 7,500 |
Jun 23, 2023 | 81.39 | 81.60 | 80.88 | 80.92 | 79.85 | 6,200 |
Jun 22, 2023 | 81.70 | 81.86 | 81.27 | 81.86 | 80.78 | 5,000 |
Jun 21, 2023 | 81.01 | 81.95 | 80.97 | 81.78 | 80.70 | 8,100 |
Jun 20, 2023 | 0.33 Dividend | |||||
Jun 20, 2023 | 82.13 | 82.18 | 81.36 | 81.61 | 80.53 | 5,500 |
Jun 16, 2023 | 81.54 | 82.73 | 81.54 | 82.73 | 81.31 | 13,200 |
Jun 15, 2023 | 81.17 | 81.54 | 80.60 | 81.54 | 80.14 | 6,100 |
Jun 14, 2023 | 82.21 | 82.21 | 80.74 | 80.86 | 79.48 | 9,600 |
Jun 13, 2023 | 81.65 | 82.97 | 81.65 | 82.19 | 80.78 | 13,100 |
Jun 12, 2023 | 82.14 | 82.14 | 81.26 | 81.71 | 80.31 | 5,100 |
Jun 9, 2023 | 82.21 | 82.21 | 81.67 | 81.98 | 80.58 | 6,400 |
Jun 8, 2023 | 82.60 | 82.60 | 81.83 | 82.10 | 80.69 | 4,600 |
Jun 7, 2023 | 81.66 | 82.57 | 81.61 | 82.53 | 81.12 | 5,400 |
Jun 6, 2023 | 80.50 | 81.41 | 80.50 | 81.36 | 79.97 | 5,400 |
Jun 5, 2023 | 81.20 | 81.20 | 80.41 | 80.43 | 79.05 | 12,300 |
Jun 2, 2023 | 79.92 | 81.19 | 79.92 | 81.04 | 79.65 | 9,500 |
Jun 1, 2023 | 78.65 | 79.43 | 78.65 | 79.35 | 77.99 | 5,600 |
May 31, 2023 | 80.08 | 80.48 | 78.84 | 78.84 | 77.49 | 20,500 |
May 30, 2023 | 80.05 | 80.60 | 79.76 | 80.55 | 79.17 | 22,500 |
May 26, 2023 | 80.38 | 80.40 | 80.00 | 80.11 | 78.74 | 12,300 |
May 25, 2023 | 81.52 | 81.52 | 80.38 | 80.40 | 79.02 | 21,600 |
May 24, 2023 | 82.51 | 82.51 | 81.36 | 81.39 | 80.00 | 6,100 |
May 23, 2023 | 83.61 | 83.61 | 83.00 | 83.00 | 81.58 | 26,800 |
May 22, 2023 | 82.94 | 83.45 | 82.88 | 83.32 | 81.89 | 4,200 |
May 19, 2023 | 84.50 | 84.62 | 83.63 | 83.82 | 82.39 | 4,500 |
May 18, 2023 | 83.25 | 84.05 | 83.16 | 84.02 | 82.58 | 234,400 |
May 17, 2023 | 83.46 | 83.92 | 83.20 | 83.20 | 81.78 | 2,700 |
May 16, 2023 | 83.62 | 83.62 | 82.95 | 83.04 | 81.62 | 5,100 |
May 15, 2023 | 83.67 | 83.72 | 83.12 | 83.72 | 82.29 | 8,000 |
May 12, 2023 | 84.69 | 84.69 | 83.34 | 83.80 | 82.37 | 3,100 |
May 11, 2023 | 84.09 | 84.26 | 83.60 | 84.26 | 82.82 | 3,300 |
May 10, 2023 | 85.42 | 85.42 | 83.83 | 84.28 | 82.84 | 5,900 |
May 9, 2023 | 84.11 | 85.17 | 84.11 | 84.83 | 83.38 | 4,000 |
May 8, 2023 | 84.11 | 84.72 | 84.11 | 84.50 | 83.05 | 18,400 |
May 5, 2023 | 83.30 | 84.25 | 83.30 | 83.80 | 82.37 | 4,500 |
May 4, 2023 | 82.33 | 82.55 | 81.45 | 82.08 | 80.67 | 5,500 |
May 3, 2023 | 83.02 | 83.43 | 82.78 | 82.78 | 81.36 | 7,300 |
May 2, 2023 | 83.92 | 84.00 | 82.24 | 83.10 | 81.68 | 6,600 |
May 1, 2023 | 84.01 | 85.32 | 83.81 | 84.50 | 83.05 | 18,900 |
Apr 28, 2023 | 83.84 | 84.45 | 83.84 | 84.30 | 82.86 | 5,800 |
Apr 27, 2023 | 82.42 | 83.80 | 82.42 | 83.71 | 82.28 | 25,800 |
Apr 26, 2023 | 83.00 | 83.65 | 82.41 | 82.68 | 81.26 | 11,600 |
Apr 25, 2023 | 83.75 | 84.01 | 83.31 | 83.39 | 81.96 | 8,000 |
Apr 24, 2023 | 84.35 | 84.82 | 83.87 | 84.05 | 82.61 | 16,700 |
Apr 21, 2023 | 83.96 | 84.28 | 83.40 | 84.20 | 82.76 | 6,300 |
Apr 20, 2023 | 85.32 | 85.76 | 85.07 | 85.45 | 83.99 | 30,000 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%