NasdaqGM - Delayed Quote • USD
Invesco KBW Regional Banking ETF (KBWR)
At close: April 25 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 25, 2024 | 49.29 | 49.46 | 49.07 | 49.22 | 49.22 | 2,500 |
Apr 24, 2024 | 49.29 | 50.12 | 49.29 | 50.12 | 50.12 | 300 |
Apr 23, 2024 | 48.69 | 49.76 | 48.69 | 49.15 | 49.15 | 4,100 |
Apr 22, 2024 | 48.52 | 49.41 | 48.16 | 49.12 | 49.12 | 3,100 |
Apr 19, 2024 | 47.44 | 48.27 | 47.44 | 48.27 | 48.27 | 8,400 |
Apr 18, 2024 | 46.79 | 46.98 | 46.79 | 46.98 | 46.98 | 700 |
Apr 17, 2024 | 47.14 | 47.14 | 46.65 | 46.68 | 46.68 | 2,400 |
Apr 16, 2024 | 46.47 | 46.93 | 46.44 | 46.66 | 46.66 | 3,300 |
Apr 15, 2024 | 47.58 | 47.58 | 46.85 | 47.27 | 47.27 | 6,100 |
Apr 12, 2024 | 47.38 | 47.41 | 47.14 | 47.31 | 47.31 | 1,800 |
Apr 11, 2024 | 47.78 | 47.91 | 47.45 | 47.79 | 47.79 | 2,600 |
Apr 10, 2024 | 48.00 | 48.00 | 47.38 | 47.73 | 47.73 | 12,800 |
Apr 9, 2024 | 50.15 | 50.41 | 50.08 | 50.18 | 50.18 | 5,100 |
Apr 8, 2024 | 49.37 | 50.09 | 49.37 | 49.93 | 49.93 | 6,700 |
Apr 5, 2024 | 48.85 | 49.16 | 48.85 | 48.97 | 48.97 | 2,600 |
Apr 4, 2024 | 49.71 | 49.99 | 48.89 | 49.09 | 49.09 | 1,500 |
Apr 3, 2024 | 48.73 | 49.19 | 48.73 | 48.91 | 48.91 | 5,900 |
Apr 2, 2024 | 49.28 | 49.46 | 48.78 | 49.20 | 49.20 | 2,500 |
Apr 1, 2024 | 50.75 | 50.75 | 49.91 | 49.92 | 49.92 | 10,900 |
Mar 28, 2024 | 50.18 | 51.14 | 50.18 | 50.93 | 50.93 | 4,400 |
Mar 27, 2024 | 49.43 | 50.96 | 49.43 | 50.96 | 50.96 | 2,500 |
Mar 26, 2024 | 49.06 | 49.11 | 48.89 | 48.89 | 48.89 | 1,600 |
Mar 25, 2024 | 48.94 | 49.66 | 48.94 | 49.26 | 49.26 | 3,500 |
Mar 22, 2024 | 49.99 | 50.00 | 49.01 | 49.14 | 49.14 | 7,300 |
Mar 21, 2024 | 49.88 | 50.28 | 49.88 | 50.10 | 50.10 | 4,700 |
Mar 20, 2024 | 48.11 | 49.84 | 48.01 | 49.42 | 49.42 | 3,400 |
Mar 19, 2024 | 47.64 | 48.45 | 47.64 | 47.97 | 47.97 | 3,500 |
Mar 18, 2024 | 0.40 Dividend | |||||
Mar 18, 2024 | 48.07 | 48.25 | 47.83 | 47.83 | 47.83 | 2,400 |
Mar 15, 2024 | 48.90 | 48.91 | 48.56 | 48.56 | 48.16 | 19,000 |
Mar 14, 2024 | 48.76 | 48.76 | 47.99 | 48.40 | 48.00 | 4,000 |
Mar 13, 2024 | 50.08 | 50.08 | 49.54 | 49.54 | 49.13 | 1,700 |
Mar 12, 2024 | 49.98 | 50.12 | 49.54 | 49.74 | 49.33 | 3,100 |
Mar 11, 2024 | 50.03 | 50.47 | 50.03 | 50.16 | 49.75 | 2,500 |
Mar 8, 2024 | 51.00 | 51.16 | 50.29 | 50.29 | 49.88 | 1,900 |
Mar 7, 2024 | 50.86 | 51.25 | 50.48 | 50.48 | 50.07 | 11,400 |
Mar 6, 2024 | 49.94 | 50.51 | 49.26 | 50.40 | 49.99 | 4,800 |
Mar 5, 2024 | 48.17 | 50.76 | 48.17 | 50.59 | 50.17 | 3,300 |
Mar 4, 2024 | 48.57 | 49.31 | 48.46 | 48.55 | 48.15 | 2,900 |
Mar 1, 2024 | 48.62 | 48.97 | 48.25 | 48.82 | 48.42 | 8,100 |
Feb 29, 2024 | 50.11 | 50.11 | 49.40 | 49.40 | 48.99 | 1,000 |
Feb 28, 2024 | 48.99 | 49.18 | 48.64 | 48.64 | 48.24 | 1,100 |
Feb 27, 2024 | 48.69 | 49.64 | 48.69 | 49.29 | 48.89 | 7,300 |
Feb 26, 2024 | 49.37 | 49.37 | 48.48 | 48.99 | 48.59 | 7,700 |
Feb 23, 2024 | 49.25 | 49.64 | 49.04 | 49.21 | 48.81 | 3,200 |
Feb 22, 2024 | 49.89 | 49.89 | 48.95 | 49.41 | 49.00 | 3,700 |
Feb 21, 2024 | 49.23 | 49.54 | 49.21 | 49.54 | 49.13 | 2,100 |
Feb 20, 2024 | 49.18 | 50.12 | 49.18 | 49.64 | 49.23 | 9,300 |
Feb 16, 2024 | 49.92 | 50.36 | 49.92 | 50.21 | 49.80 | 2,500 |
Feb 15, 2024 | 49.92 | 50.72 | 49.92 | 50.62 | 50.20 | 3,400 |
Feb 14, 2024 | 48.62 | 48.97 | 48.10 | 48.97 | 48.57 | 1,600 |
Feb 13, 2024 | 48.26 | 48.58 | 47.44 | 47.95 | 47.56 | 28,200 |
Feb 12, 2024 | 50.00 | 50.83 | 49.90 | 50.40 | 49.99 | 11,700 |
Feb 9, 2024 | 48.68 | 49.39 | 48.26 | 49.24 | 48.84 | 6,300 |
Feb 8, 2024 | 47.90 | 48.51 | 47.90 | 48.41 | 48.01 | 6,900 |
Feb 7, 2024 | 48.30 | 48.55 | 47.44 | 48.15 | 47.75 | 6,200 |
Feb 6, 2024 | 49.00 | 49.00 | 48.01 | 48.23 | 47.83 | 16,300 |
Feb 5, 2024 | 49.06 | 49.27 | 48.86 | 49.00 | 48.60 | 2,900 |
Feb 2, 2024 | 48.33 | 50.13 | 48.33 | 49.87 | 49.46 | 6,400 |
Feb 1, 2024 | 51.01 | 51.35 | 48.18 | 49.79 | 49.38 | 57,800 |
Jan 31, 2024 | 51.98 | 52.69 | 50.90 | 50.90 | 50.48 | 23,700 |
Jan 30, 2024 | 54.19 | 54.39 | 54.16 | 54.16 | 53.71 | 5,000 |
Jan 29, 2024 | 54.04 | 54.71 | 53.72 | 54.71 | 54.26 | 5,500 |
Jan 26, 2024 | 53.91 | 54.01 | 53.34 | 53.87 | 53.43 | 16,300 |
Jan 25, 2024 | 53.46 | 53.63 | 52.87 | 53.38 | 52.94 | 69,000 |
Jan 24, 2024 | 54.42 | 54.42 | 53.60 | 53.88 | 53.44 | 2,400 |
Jan 23, 2024 | 54.11 | 54.11 | 53.45 | 53.56 | 53.12 | 5,200 |
Jan 22, 2024 | 53.13 | 54.32 | 53.13 | 54.32 | 53.87 | 3,300 |
Jan 19, 2024 | 52.14 | 53.14 | 51.66 | 53.14 | 52.70 | 3,100 |
Jan 18, 2024 | 51.50 | 51.81 | 51.50 | 51.78 | 51.35 | 7,800 |
Jan 17, 2024 | 50.94 | 51.61 | 50.71 | 51.24 | 50.82 | 11,800 |
Jan 16, 2024 | 51.08 | 52.09 | 51.08 | 51.57 | 51.15 | 25,400 |
Jan 12, 2024 | 53.12 | 53.28 | 52.16 | 52.43 | 52.00 | 4,000 |
Jan 11, 2024 | 53.04 | 53.15 | 52.15 | 53.11 | 52.67 | 6,700 |
Jan 10, 2024 | 53.19 | 53.75 | 52.88 | 53.75 | 53.31 | 25,200 |
Jan 9, 2024 | 53.45 | 53.64 | 53.33 | 53.33 | 52.89 | 6,700 |
Jan 8, 2024 | 53.48 | 54.02 | 53.37 | 54.02 | 53.58 | 6,000 |
Jan 5, 2024 | 53.97 | 54.26 | 53.49 | 53.49 | 53.05 | 9,000 |
Jan 4, 2024 | 53.56 | 53.85 | 53.23 | 53.32 | 52.88 | 8,600 |
Jan 3, 2024 | 53.82 | 53.97 | 52.78 | 52.78 | 52.35 | 3,100 |
Jan 2, 2024 | 54.03 | 55.64 | 54.03 | 54.74 | 54.29 | 6,000 |
Dec 29, 2023 | 55.30 | 55.30 | 54.67 | 54.67 | 54.22 | 9,300 |
Dec 28, 2023 | 55.51 | 55.77 | 55.25 | 55.57 | 55.11 | 66,300 |
Dec 27, 2023 | 55.85 | 55.88 | 55.58 | 55.77 | 55.31 | 4,900 |
Dec 26, 2023 | 54.61 | 55.98 | 54.61 | 55.63 | 55.17 | 5,800 |
Dec 22, 2023 | 55.21 | 55.50 | 54.66 | 55.02 | 54.57 | 6,600 |
Dec 21, 2023 | 54.85 | 54.85 | 54.02 | 54.55 | 54.10 | 8,200 |
Dec 20, 2023 | 54.74 | 55.90 | 53.91 | 53.91 | 53.47 | 8,600 |
Dec 19, 2023 | 55.22 | 55.61 | 55.14 | 55.14 | 54.69 | 9,700 |
Dec 18, 2023 | 0.41 Dividend | |||||
Dec 18, 2023 | 55.03 | 55.13 | 54.31 | 54.43 | 53.98 | 17,100 |
Dec 15, 2023 | 55.82 | 56.05 | 54.94 | 55.23 | 54.37 | 21,100 |
Dec 14, 2023 | 55.68 | 56.50 | 55.09 | 56.14 | 55.27 | 70,100 |
Dec 13, 2023 | 50.63 | 53.72 | 50.63 | 53.71 | 52.88 | 28,800 |
Dec 12, 2023 | 51.03 | 51.22 | 50.81 | 50.81 | 50.02 | 4,600 |
Dec 11, 2023 | 51.28 | 51.49 | 51.10 | 51.10 | 50.31 | 6,000 |
Dec 8, 2023 | 50.86 | 51.78 | 50.83 | 51.26 | 50.46 | 12,600 |
Dec 7, 2023 | 50.02 | 51.10 | 50.02 | 51.03 | 50.24 | 11,400 |
Dec 6, 2023 | 50.02 | 51.39 | 49.98 | 50.04 | 49.26 | 8,800 |
Dec 5, 2023 | 50.18 | 50.18 | 49.68 | 49.92 | 49.14 | 3,000 |
Dec 4, 2023 | 49.44 | 50.67 | 49.44 | 50.57 | 49.78 | 6,000 |
Dec 1, 2023 | 47.26 | 49.78 | 47.26 | 49.64 | 48.87 | 30,200 |
Nov 30, 2023 | 47.69 | 47.78 | 47.06 | 47.06 | 46.33 | 10,100 |
Nov 29, 2023 | 47.14 | 47.84 | 46.97 | 47.28 | 46.55 | 13,000 |
Nov 28, 2023 | 46.63 | 46.63 | 46.04 | 46.40 | 45.68 | 9,600 |
Nov 27, 2023 | 46.24 | 46.51 | 46.11 | 46.31 | 45.59 | 2,700 |
Nov 24, 2023 | 46.55 | 46.61 | 46.46 | 46.54 | 45.82 | 1,700 |
Nov 22, 2023 | 46.55 | 46.61 | 46.41 | 46.52 | 45.80 | 2,500 |
Nov 21, 2023 | 46.93 | 46.93 | 46.22 | 46.24 | 45.52 | 57,000 |
Nov 20, 2023 | 47.10 | 47.46 | 47.01 | 47.32 | 46.59 | 15,800 |
Nov 17, 2023 | 46.98 | 47.70 | 46.98 | 47.31 | 46.58 | 19,600 |
Nov 16, 2023 | 46.98 | 47.19 | 46.31 | 46.72 | 45.99 | 21,200 |
Nov 15, 2023 | 46.96 | 47.74 | 46.96 | 47.38 | 46.64 | 59,700 |
Nov 14, 2023 | 46.91 | 47.05 | 46.49 | 46.64 | 45.92 | 4,600 |
Nov 13, 2023 | 42.91 | 43.64 | 42.91 | 43.43 | 42.76 | 3,600 |
Nov 10, 2023 | 43.12 | 43.54 | 42.92 | 43.30 | 42.63 | 1,800 |
Nov 9, 2023 | 43.72 | 43.73 | 42.80 | 43.09 | 42.42 | 7,700 |
Nov 8, 2023 | 44.17 | 44.33 | 43.83 | 43.90 | 43.22 | 5,300 |
Nov 7, 2023 | 44.95 | 44.95 | 44.44 | 44.62 | 43.93 | 9,900 |
Nov 6, 2023 | 45.12 | 45.24 | 44.77 | 44.89 | 44.19 | 3,600 |
Nov 3, 2023 | 45.03 | 46.50 | 45.03 | 45.51 | 44.80 | 6,400 |
Nov 2, 2023 | 42.30 | 44.13 | 42.30 | 44.13 | 43.44 | 4,300 |
Nov 1, 2023 | 41.52 | 42.00 | 41.35 | 41.84 | 41.19 | 2,500 |
Oct 31, 2023 | 41.83 | 41.98 | 41.57 | 41.83 | 41.18 | 1,900 |
Oct 30, 2023 | 41.04 | 41.78 | 41.04 | 41.59 | 40.94 | 2,400 |
Oct 27, 2023 | 41.53 | 41.69 | 40.70 | 40.97 | 40.33 | 4,000 |
Oct 26, 2023 | 40.86 | 41.93 | 40.86 | 41.84 | 41.19 | 5,800 |
Oct 25, 2023 | 40.87 | 40.87 | 39.90 | 40.74 | 40.11 | 8,300 |
Oct 24, 2023 | 41.39 | 41.50 | 40.58 | 40.86 | 40.23 | 8,000 |
Oct 23, 2023 | 40.91 | 42.13 | 40.91 | 41.23 | 40.59 | 4,600 |
Oct 20, 2023 | 42.52 | 42.52 | 41.45 | 41.45 | 40.81 | 4,700 |
Oct 19, 2023 | 43.01 | 43.77 | 42.79 | 42.79 | 42.13 | 1,500 |
Oct 18, 2023 | 43.99 | 43.99 | 43.17 | 43.25 | 42.58 | 2,400 |
Oct 17, 2023 | 44.98 | 45.08 | 44.44 | 44.52 | 43.83 | 1,600 |
Oct 16, 2023 | 42.33 | 43.68 | 42.33 | 43.56 | 42.88 | 1,800 |
Oct 13, 2023 | 43.40 | 43.40 | 42.55 | 42.55 | 41.89 | 18,000 |
Oct 12, 2023 | 43.85 | 43.85 | 43.24 | 43.42 | 42.75 | 3,700 |
Oct 11, 2023 | 43.60 | 44.37 | 43.60 | 43.94 | 43.26 | 9,100 |
Oct 10, 2023 | 43.31 | 44.18 | 43.31 | 43.96 | 43.28 | 1,800 |
Oct 9, 2023 | 43.02 | 43.67 | 43.02 | 43.48 | 42.80 | 1,900 |
Oct 6, 2023 | 42.78 | 44.03 | 42.78 | 43.70 | 43.02 | 2,700 |
Oct 5, 2023 | 42.83 | 43.38 | 42.67 | 43.38 | 42.71 | 700 |
Oct 4, 2023 | 41.85 | 42.65 | 41.85 | 42.51 | 41.85 | 2,100 |
Oct 3, 2023 | 42.58 | 42.58 | 41.98 | 42.16 | 41.51 | 2,800 |
Oct 2, 2023 | 43.15 | 43.15 | 42.82 | 43.13 | 42.46 | 2,200 |
Sep 29, 2023 | 43.95 | 44.31 | 43.81 | 43.81 | 43.13 | 5,300 |
Sep 28, 2023 | 43.29 | 43.65 | 43.23 | 43.30 | 42.63 | 4,200 |
Sep 27, 2023 | 43.48 | 43.48 | 42.74 | 43.01 | 42.34 | 5,300 |
Sep 26, 2023 | 43.88 | 44.02 | 43.25 | 43.40 | 42.73 | 15,700 |
Sep 25, 2023 | 43.03 | 44.05 | 43.00 | 44.05 | 43.37 | 56,600 |
Sep 22, 2023 | 43.91 | 43.91 | 43.28 | 43.28 | 42.61 | 1,000 |
Sep 21, 2023 | 43.58 | 43.88 | 43.38 | 43.45 | 42.78 | 6,000 |
Sep 20, 2023 | 45.11 | 45.11 | 44.21 | 44.21 | 43.52 | 1,300 |
Sep 19, 2023 | 44.45 | 44.92 | 44.33 | 44.68 | 43.99 | 2,700 |
Sep 18, 2023 | 0.42 Dividend | |||||
Sep 18, 2023 | 45.37 | 45.37 | 44.75 | 44.77 | 44.07 | 22,700 |
Sep 15, 2023 | 45.89 | 46.05 | 45.76 | 45.96 | 44.84 | 8,600 |
Sep 14, 2023 | 46.06 | 46.12 | 45.87 | 46.09 | 44.96 | 5,700 |
Sep 13, 2023 | 44.85 | 45.31 | 44.85 | 45.25 | 44.14 | 10,800 |
Sep 12, 2023 | 45.17 | 45.96 | 45.17 | 45.73 | 44.61 | 19,200 |
Sep 11, 2023 | 45.56 | 46.00 | 45.29 | 45.29 | 44.18 | 4,800 |
Sep 8, 2023 | 45.21 | 45.78 | 45.04 | 45.49 | 44.38 | 12,700 |
Sep 7, 2023 | 45.39 | 45.74 | 45.08 | 45.28 | 44.17 | 4,900 |
Sep 6, 2023 | 46.66 | 46.66 | 45.52 | 45.87 | 44.75 | 5,800 |
Sep 5, 2023 | 47.69 | 47.69 | 46.94 | 46.94 | 45.79 | 28,700 |
Sep 1, 2023 | 46.84 | 48.30 | 46.84 | 47.96 | 46.79 | 15,700 |
Aug 31, 2023 | 46.78 | 47.00 | 46.65 | 46.75 | 45.61 | 4,800 |
Aug 30, 2023 | 46.30 | 46.81 | 46.30 | 46.48 | 45.34 | 1,400 |
Aug 29, 2023 | 46.33 | 47.11 | 46.33 | 46.76 | 45.62 | 2,800 |
Aug 28, 2023 | 45.74 | 46.83 | 45.74 | 46.42 | 45.28 | 3,900 |
Aug 25, 2023 | 45.75 | 46.10 | 45.29 | 45.73 | 44.61 | 1,900 |
Aug 24, 2023 | 45.87 | 46.36 | 45.87 | 46.10 | 44.97 | 12,400 |
Aug 23, 2023 | 45.39 | 46.17 | 45.39 | 45.94 | 44.82 | 51,000 |
Aug 22, 2023 | 46.54 | 46.54 | 45.41 | 45.55 | 44.44 | 13,900 |
Aug 21, 2023 | 47.03 | 47.03 | 46.30 | 46.56 | 45.42 | 15,500 |
Aug 18, 2023 | 47.00 | 47.37 | 47.00 | 47.11 | 45.96 | 3,600 |
Aug 17, 2023 | 47.31 | 47.49 | 46.94 | 47.14 | 45.99 | 9,100 |
Aug 16, 2023 | 47.27 | 47.65 | 47.09 | 47.09 | 45.94 | 3,000 |
Aug 15, 2023 | 48.34 | 48.77 | 47.50 | 47.65 | 46.48 | 11,000 |
Aug 14, 2023 | 49.50 | 49.63 | 49.06 | 49.36 | 48.15 | 7,900 |
Aug 11, 2023 | 50.21 | 50.34 | 50.21 | 50.34 | 49.11 | 800 |
Aug 10, 2023 | 50.75 | 51.05 | 49.96 | 50.25 | 49.02 | 22,500 |
Aug 9, 2023 | 50.92 | 50.92 | 50.02 | 50.37 | 49.14 | 7,400 |
Aug 8, 2023 | 50.20 | 50.91 | 49.54 | 50.91 | 49.66 | 25,700 |
Aug 7, 2023 | 51.06 | 51.94 | 51.06 | 51.75 | 50.48 | 3,400 |
Aug 4, 2023 | 51.06 | 51.42 | 51.02 | 51.16 | 49.91 | 3,200 |
Aug 3, 2023 | 50.40 | 51.14 | 50.40 | 51.14 | 49.89 | 5,200 |
Aug 2, 2023 | 50.04 | 50.72 | 50.04 | 50.72 | 49.48 | 3,500 |
Aug 1, 2023 | 51.15 | 51.15 | 49.95 | 50.90 | 49.66 | 8,900 |
Jul 31, 2023 | 51.33 | 51.65 | 50.74 | 51.13 | 49.88 | 16,500 |
Jul 28, 2023 | 51.14 | 51.34 | 50.75 | 51.11 | 49.86 | 8,300 |
Jul 27, 2023 | 51.52 | 51.66 | 50.37 | 50.53 | 49.29 | 35,000 |
Jul 26, 2023 | 50.99 | 51.44 | 50.48 | 51.29 | 50.04 | 12,800 |
Jul 25, 2023 | 49.83 | 50.12 | 49.24 | 49.24 | 48.04 | 39,800 |
Jul 24, 2023 | 48.77 | 49.91 | 48.72 | 49.78 | 48.56 | 7,000 |
Jul 21, 2023 | 49.69 | 49.71 | 48.52 | 48.74 | 47.55 | 3,000 |
Jul 20, 2023 | 49.46 | 49.46 | 48.40 | 49.23 | 48.03 | 8,300 |
Jul 19, 2023 | 48.27 | 49.50 | 48.10 | 49.46 | 48.25 | 9,400 |
Jul 18, 2023 | 46.20 | 48.13 | 46.20 | 48.02 | 46.85 | 17,400 |
Jul 17, 2023 | 45.38 | 46.40 | 45.30 | 46.32 | 45.19 | 6,900 |
Jul 14, 2023 | 46.60 | 46.60 | 45.02 | 45.26 | 44.15 | 3,700 |
Jul 13, 2023 | 45.96 | 46.39 | 45.69 | 46.26 | 45.13 | 6,800 |
Jul 12, 2023 | 45.07 | 45.63 | 45.07 | 45.40 | 44.29 | 2,800 |
Jul 11, 2023 | 44.47 | 44.71 | 44.03 | 44.65 | 43.56 | 4,000 |
Jul 10, 2023 | 43.73 | 44.62 | 43.73 | 43.98 | 42.90 | 9,600 |
Jul 7, 2023 | 42.63 | 43.90 | 42.63 | 43.68 | 42.61 | 11,200 |
Jul 6, 2023 | 43.00 | 43.00 | 42.11 | 42.75 | 41.70 | 8,500 |
Jul 5, 2023 | 43.44 | 44.08 | 43.42 | 43.52 | 42.46 | 71,800 |
Jul 3, 2023 | 43.30 | 44.33 | 43.30 | 44.11 | 43.03 | 2,600 |
Jun 30, 2023 | 44.46 | 44.46 | 43.34 | 43.38 | 42.32 | 5,700 |
Jun 29, 2023 | 43.95 | 44.11 | 43.55 | 43.88 | 42.81 | 11,100 |
Jun 28, 2023 | 43.06 | 43.12 | 42.81 | 43.00 | 41.95 | 1,600 |
Jun 27, 2023 | 42.56 | 43.57 | 42.56 | 43.27 | 42.21 | 5,700 |
Jun 26, 2023 | 42.45 | 43.26 | 42.37 | 42.62 | 41.58 | 10,800 |
Jun 23, 2023 | 42.64 | 42.72 | 41.75 | 42.10 | 41.07 | 14,700 |
Jun 22, 2023 | 44.06 | 44.06 | 42.39 | 42.79 | 41.74 | 24,800 |
Jun 21, 2023 | 44.49 | 44.49 | 43.76 | 43.91 | 42.84 | 21,500 |
Jun 20, 2023 | 0.37 Dividend | |||||
Jun 20, 2023 | 45.40 | 45.40 | 44.52 | 44.86 | 43.76 | 5,500 |
Jun 16, 2023 | 46.20 | 46.20 | 45.29 | 45.68 | 44.20 | 4,800 |
Jun 15, 2023 | 45.14 | 46.25 | 45.14 | 46.25 | 44.75 | 9,800 |
Jun 14, 2023 | 46.86 | 46.86 | 45.23 | 45.63 | 44.15 | 7,100 |
Jun 13, 2023 | 45.55 | 46.92 | 45.55 | 46.63 | 45.12 | 16,800 |
Jun 12, 2023 | 46.20 | 46.81 | 45.23 | 45.64 | 44.16 | 21,700 |
Jun 9, 2023 | 46.71 | 46.71 | 45.75 | 46.11 | 44.62 | 6,700 |
Jun 8, 2023 | 46.98 | 46.98 | 45.68 | 46.69 | 45.18 | 14,100 |
Jun 7, 2023 | 46.30 | 47.42 | 45.83 | 47.10 | 45.58 | 16,400 |
Jun 6, 2023 | 44.45 | 46.08 | 44.45 | 45.44 | 43.97 | 38,300 |
Jun 5, 2023 | 44.60 | 44.60 | 42.97 | 43.14 | 41.74 | 16,200 |
Jun 2, 2023 | 42.77 | 44.55 | 42.77 | 44.55 | 43.11 | 21,800 |
Jun 1, 2023 | 41.01 | 42.05 | 41.01 | 41.93 | 40.57 | 8,200 |
May 31, 2023 | 42.14 | 42.14 | 40.20 | 40.83 | 39.51 | 24,600 |
May 30, 2023 | 42.36 | 42.43 | 41.45 | 42.19 | 40.83 | 76,300 |
May 26, 2023 | 41.30 | 42.21 | 41.13 | 42.06 | 40.70 | 13,200 |
May 25, 2023 | 41.76 | 41.76 | 40.92 | 41.55 | 40.21 | 5,000 |
May 24, 2023 | 42.32 | 42.32 | 41.59 | 41.83 | 40.48 | 7,500 |
May 23, 2023 | 42.69 | 43.79 | 42.24 | 42.78 | 41.40 | 30,200 |
May 22, 2023 | 41.97 | 42.46 | 41.08 | 42.41 | 41.04 | 12,600 |
May 19, 2023 | 42.49 | 42.49 | 40.56 | 41.18 | 39.85 | 28,100 |
May 18, 2023 | 42.10 | 42.18 | 41.51 | 41.93 | 40.57 | 23,700 |
May 17, 2023 | 39.89 | 42.13 | 39.89 | 41.86 | 40.51 | 38,100 |
May 16, 2023 | 39.70 | 40.16 | 39.06 | 39.06 | 37.80 | 25,400 |
May 15, 2023 | 38.91 | 40.08 | 38.91 | 39.84 | 38.55 | 33,800 |
May 12, 2023 | 38.96 | 38.96 | 38.10 | 38.77 | 37.52 | 10,500 |
May 11, 2023 | 38.92 | 39.00 | 38.30 | 38.57 | 37.32 | 14,100 |
May 10, 2023 | 40.01 | 40.47 | 39.05 | 39.51 | 38.23 | 24,200 |
May 9, 2023 | 39.65 | 40.10 | 39.15 | 39.67 | 38.39 | 19,700 |
May 8, 2023 | 41.94 | 41.94 | 39.95 | 40.05 | 38.75 | 16,100 |
May 5, 2023 | 41.38 | 41.38 | 40.11 | 41.15 | 39.82 | 20,700 |
May 4, 2023 | 39.28 | 39.94 | 37.49 | 39.26 | 37.99 | 165,000 |
May 3, 2023 | 41.81 | 42.25 | 40.56 | 40.73 | 39.41 | 138,900 |
May 2, 2023 | 43.39 | 43.39 | 40.45 | 41.12 | 39.79 | 73,100 |
May 1, 2023 | 44.37 | 44.61 | 43.35 | 43.51 | 42.10 | 17,500 |
Apr 28, 2023 | 44.09 | 44.96 | 44.09 | 44.69 | 43.24 | 29,800 |
Apr 27, 2023 | 43.44 | 44.35 | 43.44 | 44.12 | 42.69 | 16,600 |
Apr 26, 2023 | 43.06 | 43.70 | 42.89 | 43.28 | 41.88 | 26,200 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%