NasdaqGM - Delayed Quote • USD
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF (PDBC)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:21 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 | 14.35 | 14.37 | 14.25 | 14.29 | 14.29 | 1,811,200 |
Apr 25, 2024 | 14.18 | 14.29 | 14.14 | 14.29 | 14.29 | 1,871,500 |
Apr 24, 2024 | 14.18 | 14.25 | 14.17 | 14.21 | 14.21 | 3,174,200 |
Apr 23, 2024 | 14.02 | 14.23 | 14.02 | 14.22 | 14.22 | 7,464,900 |
Apr 22, 2024 | 14.04 | 14.16 | 14.01 | 14.16 | 14.16 | 2,862,400 |
Apr 19, 2024 | 14.11 | 14.22 | 14.09 | 14.15 | 14.15 | 1,633,900 |
Apr 18, 2024 | 14.12 | 14.15 | 14.05 | 14.08 | 14.08 | 2,189,600 |
Apr 17, 2024 | 14.26 | 14.31 | 14.06 | 14.11 | 14.11 | 3,047,800 |
Apr 16, 2024 | 14.26 | 14.34 | 14.19 | 14.33 | 14.33 | 2,913,500 |
Apr 15, 2024 | 14.29 | 14.34 | 14.16 | 14.33 | 14.33 | 3,511,800 |
Apr 12, 2024 | 14.49 | 14.55 | 14.30 | 14.33 | 14.33 | 2,889,300 |
Apr 11, 2024 | 14.32 | 14.32 | 14.21 | 14.29 | 14.29 | 1,837,000 |
Apr 10, 2024 | 14.31 | 14.37 | 14.21 | 14.35 | 14.35 | 2,612,500 |
Apr 9, 2024 | 14.38 | 14.40 | 14.25 | 14.30 | 14.30 | 2,608,400 |
Apr 8, 2024 | 14.38 | 14.42 | 14.27 | 14.37 | 14.37 | 6,939,300 |
Apr 5, 2024 | 14.38 | 14.45 | 14.33 | 14.37 | 14.37 | 3,834,400 |
Apr 4, 2024 | 14.22 | 14.37 | 14.19 | 14.32 | 14.32 | 3,498,000 |
Apr 3, 2024 | 14.20 | 14.27 | 14.20 | 14.27 | 14.27 | 6,810,500 |
Apr 2, 2024 | 14.05 | 14.11 | 14.02 | 14.11 | 14.11 | 2,939,300 |
Apr 1, 2024 | 13.93 | 13.99 | 13.88 | 13.97 | 13.97 | 6,482,800 |
Mar 28, 2024 | 13.79 | 13.91 | 13.76 | 13.87 | 13.87 | 5,650,400 |
Mar 27, 2024 | 13.69 | 13.75 | 13.66 | 13.74 | 13.74 | 4,791,200 |
Mar 26, 2024 | 13.84 | 13.84 | 13.71 | 13.73 | 13.73 | 3,972,100 |
Mar 25, 2024 | 13.78 | 13.89 | 13.78 | 13.84 | 13.84 | 2,973,500 |
Mar 22, 2024 | 13.78 | 13.80 | 13.71 | 13.72 | 13.72 | 3,026,400 |
Mar 21, 2024 | 13.82 | 13.84 | 13.72 | 13.81 | 13.81 | 2,389,000 |
Mar 20, 2024 | 13.78 | 13.84 | 13.72 | 13.83 | 13.83 | 2,198,900 |
Mar 19, 2024 | 13.84 | 13.90 | 13.84 | 13.89 | 13.89 | 1,755,400 |
Mar 18, 2024 | 13.85 | 13.90 | 13.80 | 13.88 | 13.88 | 2,026,400 |
Mar 15, 2024 | 13.69 | 13.78 | 13.67 | 13.76 | 13.76 | 3,912,300 |
Mar 14, 2024 | 13.64 | 13.70 | 13.62 | 13.69 | 13.69 | 4,235,700 |
Mar 13, 2024 | 13.56 | 13.66 | 13.55 | 13.63 | 13.63 | 5,587,800 |
Mar 12, 2024 | 13.45 | 13.52 | 13.42 | 13.46 | 13.46 | 3,389,800 |
Mar 11, 2024 | 13.39 | 13.52 | 13.33 | 13.50 | 13.50 | 3,756,500 |
Mar 8, 2024 | 13.40 | 13.40 | 13.31 | 13.39 | 13.39 | 3,028,800 |
Mar 7, 2024 | 13.40 | 13.49 | 13.37 | 13.43 | 13.43 | 3,123,300 |
Mar 6, 2024 | 13.40 | 13.47 | 13.37 | 13.39 | 13.39 | 2,504,400 |
Mar 5, 2024 | 13.33 | 13.37 | 13.28 | 13.29 | 13.29 | 2,883,500 |
Mar 4, 2024 | 13.42 | 13.44 | 13.33 | 13.38 | 13.38 | 3,157,700 |
Mar 1, 2024 | 13.33 | 13.40 | 13.29 | 13.34 | 13.34 | 2,100,300 |
Feb 29, 2024 | 13.25 | 13.35 | 13.23 | 13.26 | 13.26 | 3,793,400 |
Feb 28, 2024 | 13.34 | 13.36 | 13.26 | 13.29 | 13.29 | 2,035,100 |
Feb 27, 2024 | 13.31 | 13.37 | 13.31 | 13.34 | 13.34 | 2,383,500 |
Feb 26, 2024 | 13.16 | 13.29 | 13.15 | 13.25 | 13.25 | 1,596,900 |
Feb 23, 2024 | 13.19 | 13.19 | 13.11 | 13.13 | 13.13 | 2,279,100 |
Feb 22, 2024 | 13.21 | 13.33 | 13.21 | 13.33 | 13.33 | 1,597,100 |
Feb 21, 2024 | 13.28 | 13.31 | 13.24 | 13.31 | 13.31 | 2,479,900 |
Feb 20, 2024 | 13.28 | 13.29 | 13.18 | 13.24 | 13.24 | 2,524,300 |
Feb 16, 2024 | 13.25 | 13.33 | 13.24 | 13.31 | 13.31 | 1,819,600 |
Feb 15, 2024 | 13.24 | 13.33 | 13.24 | 13.27 | 13.27 | 2,798,300 |
Feb 14, 2024 | 13.39 | 13.43 | 13.22 | 13.22 | 13.22 | 1,897,400 |
Feb 13, 2024 | 13.41 | 13.43 | 13.35 | 13.39 | 13.39 | 2,230,200 |
Feb 12, 2024 | 13.40 | 13.47 | 13.40 | 13.45 | 13.45 | 2,180,100 |
Feb 9, 2024 | 13.43 | 13.49 | 13.39 | 13.44 | 13.44 | 2,210,300 |
Feb 8, 2024 | 13.35 | 13.43 | 13.34 | 13.41 | 13.41 | 2,257,400 |
Feb 7, 2024 | 13.28 | 13.34 | 13.26 | 13.31 | 13.31 | 1,570,700 |
Feb 6, 2024 | 13.27 | 13.31 | 13.22 | 13.27 | 13.27 | 1,595,400 |
Feb 5, 2024 | 13.17 | 13.24 | 13.10 | 13.23 | 13.23 | 4,239,100 |
Feb 2, 2024 | 13.20 | 13.23 | 13.15 | 13.18 | 13.18 | 3,726,800 |
Feb 1, 2024 | 13.48 | 13.53 | 13.30 | 13.32 | 13.32 | 4,065,300 |
Jan 31, 2024 | 13.60 | 13.63 | 13.47 | 13.52 | 13.52 | 3,744,500 |
Jan 30, 2024 | 13.52 | 13.65 | 13.50 | 13.63 | 13.63 | 2,926,600 |
Jan 29, 2024 | 13.57 | 13.58 | 13.48 | 13.54 | 13.54 | 3,110,200 |
Jan 26, 2024 | 13.54 | 13.66 | 13.45 | 13.65 | 13.65 | 4,828,100 |
Jan 25, 2024 | 13.58 | 13.62 | 13.52 | 13.58 | 13.58 | 16,018,500 |
Jan 24, 2024 | 13.46 | 13.52 | 13.40 | 13.49 | 13.49 | 2,486,000 |
Jan 23, 2024 | 13.31 | 13.41 | 13.31 | 13.38 | 13.38 | 2,845,800 |
Jan 22, 2024 | 13.21 | 13.36 | 13.21 | 13.32 | 13.32 | 4,029,400 |
Jan 19, 2024 | 13.32 | 13.34 | 13.22 | 13.25 | 13.25 | 2,973,600 |
Jan 18, 2024 | 13.20 | 13.31 | 13.15 | 13.28 | 13.28 | 3,178,800 |
Jan 17, 2024 | 13.11 | 13.20 | 13.10 | 13.18 | 13.18 | 1,935,700 |
Jan 16, 2024 | 13.35 | 13.35 | 13.21 | 13.22 | 13.22 | 5,393,000 |
Jan 12, 2024 | 13.47 | 13.50 | 13.26 | 13.32 | 13.32 | 4,612,700 |
Jan 11, 2024 | 13.34 | 13.38 | 13.24 | 13.27 | 13.27 | 6,959,300 |
Jan 10, 2024 | 13.33 | 13.34 | 13.16 | 13.19 | 13.19 | 4,706,000 |
Jan 9, 2024 | 13.25 | 13.33 | 13.19 | 13.28 | 13.28 | 4,039,900 |
Jan 8, 2024 | 13.10 | 13.18 | 13.05 | 13.16 | 13.16 | 5,784,300 |
Jan 5, 2024 | 13.35 | 13.43 | 13.32 | 13.38 | 13.38 | 3,278,200 |
Jan 4, 2024 | 13.34 | 13.36 | 13.20 | 13.31 | 13.31 | 3,145,500 |
Jan 3, 2024 | 13.29 | 13.39 | 13.26 | 13.37 | 13.37 | 5,095,500 |
Jan 2, 2024 | 13.38 | 13.39 | 13.16 | 13.19 | 13.19 | 10,196,000 |
Dec 29, 2023 | 13.41 | 13.42 | 13.28 | 13.30 | 13.30 | 6,966,400 |
Dec 28, 2023 | 13.47 | 13.54 | 13.37 | 13.39 | 13.39 | 5,062,900 |
Dec 27, 2023 | 13.58 | 13.63 | 13.50 | 13.50 | 13.50 | 7,062,600 |
Dec 26, 2023 | 13.36 | 13.62 | 13.33 | 13.54 | 13.54 | 4,872,700 |
Dec 22, 2023 | 13.52 | 13.55 | 13.41 | 13.41 | 13.41 | 5,560,700 |
Dec 21, 2023 | 13.39 | 13.46 | 13.39 | 13.45 | 13.45 | 5,218,200 |
Dec 20, 2023 | 13.60 | 13.65 | 13.42 | 13.43 | 13.43 | 6,227,300 |
Dec 19, 2023 | 13.46 | 13.59 | 13.44 | 13.59 | 13.59 | 5,675,800 |
Dec 18, 2023 | 0.56 Dividend | |||||
Dec 18, 2023 | 13.57 | 13.62 | 13.43 | 13.46 | 13.46 | 5,485,800 |
Dec 15, 2023 | 13.93 | 14.00 | 13.84 | 13.94 | 13.38 | 7,031,900 |
Dec 14, 2023 | 13.84 | 13.93 | 13.84 | 13.93 | 13.37 | 5,633,900 |
Dec 13, 2023 | 13.54 | 13.69 | 13.52 | 13.69 | 13.14 | 7,121,600 |
Dec 12, 2023 | 13.59 | 13.61 | 13.50 | 13.52 | 12.98 | 12,477,700 |
Dec 11, 2023 | 13.70 | 13.76 | 13.63 | 13.75 | 13.20 | 12,152,400 |
Dec 8, 2023 | 13.79 | 13.86 | 13.73 | 13.80 | 13.25 | 3,670,200 |
Dec 7, 2023 | 13.76 | 13.77 | 13.65 | 13.72 | 13.17 | 11,527,300 |
Dec 6, 2023 | 13.94 | 13.95 | 13.69 | 13.70 | 13.15 | 4,536,400 |
Dec 5, 2023 | 14.19 | 14.24 | 14.04 | 14.04 | 13.48 | 4,909,400 |
Dec 4, 2023 | 14.15 | 14.27 | 14.09 | 14.17 | 13.60 | 13,399,800 |
Dec 1, 2023 | 14.36 | 14.50 | 14.23 | 14.25 | 13.68 | 9,708,100 |
Nov 30, 2023 | 14.63 | 14.69 | 14.31 | 14.34 | 13.76 | 11,685,900 |
Nov 29, 2023 | 14.52 | 14.61 | 14.38 | 14.58 | 13.99 | 3,862,100 |
Nov 28, 2023 | 14.37 | 14.53 | 14.34 | 14.45 | 13.87 | 7,794,500 |
Nov 27, 2023 | 14.35 | 14.41 | 14.27 | 14.30 | 13.73 | 4,645,300 |
Nov 24, 2023 | 14.44 | 14.52 | 14.40 | 14.40 | 13.82 | 1,165,400 |
Nov 22, 2023 | 14.29 | 14.51 | 14.23 | 14.48 | 13.90 | 3,426,300 |
Nov 21, 2023 | 14.55 | 14.62 | 14.51 | 14.60 | 14.01 | 3,388,400 |
Nov 20, 2023 | 14.48 | 14.58 | 14.47 | 14.52 | 13.94 | 3,533,200 |
Nov 17, 2023 | 14.22 | 14.39 | 14.21 | 14.37 | 13.79 | 4,427,000 |
Nov 16, 2023 | 14.33 | 14.33 | 14.12 | 14.15 | 13.58 | 5,954,400 |
Nov 15, 2023 | 14.52 | 14.60 | 14.49 | 14.50 | 13.92 | 2,573,600 |
Nov 14, 2023 | 14.65 | 14.74 | 14.56 | 14.58 | 13.99 | 4,052,400 |
Nov 13, 2023 | 14.41 | 14.62 | 14.41 | 14.60 | 14.01 | 8,611,800 |
Nov 10, 2023 | 14.40 | 14.45 | 14.37 | 14.40 | 13.82 | 2,148,200 |
Nov 9, 2023 | 14.39 | 14.49 | 14.34 | 14.35 | 13.77 | 3,343,600 |
Nov 8, 2023 | 14.48 | 14.53 | 14.32 | 14.36 | 13.78 | 3,668,100 |
Nov 7, 2023 | 14.64 | 14.64 | 14.50 | 14.53 | 13.95 | 4,167,100 |
Nov 6, 2023 | 14.90 | 14.94 | 14.84 | 14.86 | 14.26 | 3,484,500 |
Nov 3, 2023 | 14.80 | 14.90 | 14.74 | 14.79 | 14.20 | 3,035,500 |
Nov 2, 2023 | 14.75 | 14.86 | 14.70 | 14.86 | 14.26 | 4,288,400 |
Nov 1, 2023 | 14.84 | 14.88 | 14.65 | 14.70 | 14.11 | 10,216,500 |
Oct 31, 2023 | 14.77 | 14.84 | 14.64 | 14.68 | 14.09 | 6,373,700 |
Oct 30, 2023 | 14.89 | 14.92 | 14.69 | 14.75 | 14.16 | 2,659,700 |
Oct 27, 2023 | 14.88 | 15.00 | 14.81 | 14.99 | 14.39 | 3,004,000 |
Oct 26, 2023 | 14.80 | 14.87 | 14.75 | 14.78 | 14.19 | 3,088,000 |
Oct 25, 2023 | 14.84 | 14.95 | 14.67 | 14.93 | 14.33 | 2,519,600 |
Oct 24, 2023 | 14.86 | 14.89 | 14.73 | 14.82 | 14.22 | 2,229,400 |
Oct 23, 2023 | 15.04 | 15.07 | 14.93 | 14.96 | 14.36 | 5,270,300 |
Oct 20, 2023 | 15.15 | 15.22 | 15.03 | 15.05 | 14.45 | 5,314,700 |
Oct 19, 2023 | 14.96 | 15.17 | 14.91 | 15.17 | 14.56 | 6,702,700 |
Oct 18, 2023 | 14.99 | 15.06 | 14.96 | 15.03 | 14.43 | 4,092,600 |
Oct 17, 2023 | 14.80 | 14.89 | 14.77 | 14.89 | 14.29 | 2,177,600 |
Oct 16, 2023 | 14.86 | 14.87 | 14.78 | 14.85 | 14.25 | 5,514,000 |
Oct 13, 2023 | 14.75 | 14.89 | 14.73 | 14.87 | 14.27 | 1,911,600 |
Oct 12, 2023 | 14.58 | 14.58 | 14.43 | 14.50 | 13.92 | 4,345,000 |
Oct 11, 2023 | 14.56 | 14.58 | 14.42 | 14.53 | 13.95 | 7,384,000 |
Oct 10, 2023 | 14.59 | 14.63 | 14.52 | 14.62 | 14.03 | 11,784,300 |
Oct 9, 2023 | 14.54 | 14.63 | 14.49 | 14.61 | 14.02 | 3,326,500 |
Oct 6, 2023 | 14.35 | 14.38 | 14.26 | 14.32 | 13.74 | 5,148,300 |
Oct 5, 2023 | 14.24 | 14.33 | 14.20 | 14.29 | 13.72 | 5,969,600 |
Oct 4, 2023 | 14.62 | 14.62 | 14.31 | 14.36 | 13.78 | 2,935,800 |
Oct 3, 2023 | 14.81 | 14.83 | 14.72 | 14.78 | 14.19 | 3,744,000 |
Oct 2, 2023 | 14.95 | 14.96 | 14.82 | 14.85 | 14.25 | 10,428,000 |
Sep 29, 2023 | 15.17 | 15.17 | 14.93 | 14.95 | 14.35 | 16,665,800 |
Sep 28, 2023 | 15.13 | 15.19 | 15.08 | 15.12 | 14.51 | 3,529,100 |
Sep 27, 2023 | 15.10 | 15.19 | 15.10 | 15.13 | 14.52 | 3,414,900 |
Sep 26, 2023 | 14.99 | 15.06 | 14.98 | 15.05 | 14.45 | 4,947,800 |
Sep 25, 2023 | 15.09 | 15.09 | 14.98 | 15.05 | 14.45 | 3,063,000 |
Sep 22, 2023 | 15.22 | 15.24 | 15.08 | 15.11 | 14.50 | 1,879,700 |
Sep 21, 2023 | 15.19 | 15.23 | 15.12 | 15.12 | 14.51 | 1,768,000 |
Sep 20, 2023 | 15.22 | 15.33 | 15.18 | 15.18 | 14.57 | 1,609,800 |
Sep 19, 2023 | 15.34 | 15.35 | 15.26 | 15.29 | 14.68 | 1,514,300 |
Sep 18, 2023 | 15.35 | 15.35 | 15.25 | 15.31 | 14.69 | 2,690,300 |
Sep 15, 2023 | 15.27 | 15.34 | 15.26 | 15.29 | 14.68 | 1,749,700 |
Sep 14, 2023 | 15.28 | 15.35 | 15.28 | 15.34 | 14.72 | 1,964,800 |
Sep 13, 2023 | 15.19 | 15.23 | 15.14 | 15.21 | 14.60 | 4,546,800 |
Sep 12, 2023 | 15.16 | 15.21 | 15.14 | 15.18 | 14.57 | 10,200,100 |
Sep 11, 2023 | 15.13 | 15.16 | 15.07 | 15.10 | 14.49 | 4,776,700 |
Sep 8, 2023 | 15.01 | 15.05 | 14.96 | 15.03 | 14.43 | 1,762,600 |
Sep 7, 2023 | 14.99 | 15.02 | 14.94 | 14.99 | 14.39 | 2,411,700 |
Sep 6, 2023 | 14.95 | 15.04 | 14.92 | 15.01 | 14.41 | 2,619,300 |
Sep 5, 2023 | 15.00 | 15.07 | 14.96 | 14.99 | 14.39 | 6,874,200 |
Sep 1, 2023 | 14.89 | 14.93 | 14.85 | 14.93 | 14.33 | 6,651,900 |
Aug 31, 2023 | 14.74 | 14.78 | 14.68 | 14.75 | 14.16 | 3,705,300 |
Aug 30, 2023 | 14.74 | 14.77 | 14.66 | 14.70 | 14.11 | 2,477,700 |
Aug 29, 2023 | 14.61 | 14.69 | 14.56 | 14.66 | 14.07 | 2,638,900 |
Aug 28, 2023 | 14.63 | 14.69 | 14.57 | 14.62 | 14.03 | 3,856,200 |
Aug 25, 2023 | 14.61 | 14.66 | 14.48 | 14.63 | 14.04 | 1,964,600 |
Aug 24, 2023 | 14.42 | 14.53 | 14.38 | 14.49 | 13.91 | 1,353,800 |
Aug 23, 2023 | 14.40 | 14.54 | 14.37 | 14.49 | 13.91 | 1,648,400 |
Aug 22, 2023 | 14.51 | 14.53 | 14.43 | 14.45 | 13.87 | 1,681,600 |
Aug 21, 2023 | 14.56 | 14.59 | 14.43 | 14.45 | 13.87 | 2,908,500 |
Aug 18, 2023 | 14.41 | 14.51 | 14.40 | 14.50 | 13.92 | 1,533,100 |
Aug 17, 2023 | 14.48 | 14.50 | 14.38 | 14.38 | 13.80 | 2,617,800 |
Aug 16, 2023 | 14.46 | 14.51 | 14.33 | 14.35 | 13.77 | 2,319,400 |
Aug 15, 2023 | 14.52 | 14.53 | 14.38 | 14.41 | 13.83 | 1,788,400 |
Aug 14, 2023 | 14.58 | 14.61 | 14.51 | 14.57 | 13.98 | 2,273,200 |
Aug 11, 2023 | 14.65 | 14.73 | 14.63 | 14.66 | 14.07 | 1,261,100 |
Aug 10, 2023 | 14.73 | 14.77 | 14.65 | 14.67 | 14.08 | 4,528,600 |
Aug 9, 2023 | 14.74 | 14.80 | 14.68 | 14.75 | 14.16 | 2,402,700 |
Aug 8, 2023 | 14.46 | 14.69 | 14.41 | 14.66 | 14.07 | 5,370,000 |
Aug 7, 2023 | 14.68 | 14.68 | 14.58 | 14.66 | 14.07 | 4,774,100 |
Aug 4, 2023 | 14.65 | 14.73 | 14.61 | 14.66 | 14.08 | 1,654,100 |
Aug 3, 2023 | 14.51 | 14.66 | 14.49 | 14.62 | 14.03 | 2,593,400 |
Aug 2, 2023 | 14.69 | 14.69 | 14.45 | 14.50 | 13.92 | 3,532,000 |
Aug 1, 2023 | 14.71 | 14.76 | 14.67 | 14.72 | 14.13 | 5,778,600 |
Jul 31, 2023 | 14.74 | 14.86 | 14.72 | 14.79 | 14.20 | 6,282,900 |
Jul 28, 2023 | 14.67 | 14.77 | 14.60 | 14.74 | 14.15 | 2,724,400 |
Jul 27, 2023 | 14.69 | 14.74 | 14.62 | 14.68 | 14.09 | 5,062,000 |
Jul 26, 2023 | 14.70 | 14.73 | 14.65 | 14.70 | 14.11 | 1,727,900 |
Jul 25, 2023 | 14.67 | 14.79 | 14.65 | 14.78 | 14.19 | 2,816,900 |
Jul 24, 2023 | 14.54 | 14.75 | 14.52 | 14.71 | 14.12 | 2,453,600 |
Jul 21, 2023 | 14.37 | 14.47 | 14.37 | 14.46 | 13.88 | 1,715,900 |
Jul 20, 2023 | 14.42 | 14.45 | 14.29 | 14.37 | 13.79 | 3,241,400 |
Jul 19, 2023 | 14.35 | 14.42 | 14.29 | 14.31 | 13.74 | 5,370,600 |
Jul 18, 2023 | 14.10 | 14.28 | 14.10 | 14.24 | 13.67 | 3,000,200 |
Jul 17, 2023 | 14.10 | 14.13 | 14.05 | 14.05 | 13.49 | 4,082,000 |
Jul 14, 2023 | 14.27 | 14.28 | 14.17 | 14.20 | 13.63 | 1,613,600 |
Jul 13, 2023 | 14.12 | 14.30 | 14.10 | 14.30 | 13.73 | 2,412,100 |
Jul 12, 2023 | 14.10 | 14.16 | 14.04 | 14.10 | 13.53 | 4,454,700 |
Jul 11, 2023 | 13.89 | 13.99 | 13.87 | 13.99 | 13.43 | 1,584,400 |
Jul 10, 2023 | 13.80 | 13.86 | 13.77 | 13.82 | 13.26 | 1,112,200 |
Jul 7, 2023 | 13.67 | 13.82 | 13.66 | 13.79 | 13.24 | 1,497,700 |
Jul 6, 2023 | 13.68 | 13.69 | 13.52 | 13.69 | 13.14 | 2,907,100 |
Jul 5, 2023 | 13.75 | 13.77 | 13.65 | 13.70 | 13.15 | 1,149,000 |
Jul 3, 2023 | 13.65 | 13.71 | 13.60 | 13.62 | 13.07 | 1,518,000 |
Jun 30, 2023 | 13.56 | 13.72 | 13.55 | 13.60 | 13.06 | 2,637,900 |
Jun 29, 2023 | 13.44 | 13.56 | 13.43 | 13.50 | 12.96 | 2,133,900 |
Jun 28, 2023 | 13.44 | 13.55 | 13.39 | 13.49 | 12.95 | 2,323,700 |
Jun 27, 2023 | 13.67 | 13.71 | 13.51 | 13.54 | 13.00 | 1,880,700 |
Jun 26, 2023 | 13.73 | 13.84 | 13.72 | 13.76 | 13.21 | 4,153,700 |
Jun 23, 2023 | 13.64 | 13.74 | 13.64 | 13.74 | 13.19 | 1,792,300 |
Jun 22, 2023 | 13.94 | 13.98 | 13.83 | 13.89 | 13.33 | 3,182,000 |
Jun 21, 2023 | 13.97 | 14.17 | 13.94 | 14.17 | 13.60 | 1,481,200 |
Jun 20, 2023 | 13.97 | 13.98 | 13.84 | 13.98 | 13.42 | 7,219,300 |
Jun 16, 2023 | 13.97 | 14.11 | 13.97 | 14.10 | 13.53 | 11,202,600 |
Jun 15, 2023 | 13.69 | 13.93 | 13.69 | 13.91 | 13.35 | 2,060,700 |
Jun 14, 2023 | 13.68 | 13.72 | 13.55 | 13.61 | 13.06 | 2,332,100 |
Jun 13, 2023 | 13.64 | 13.67 | 13.57 | 13.58 | 13.03 | 3,671,500 |
Jun 12, 2023 | 13.45 | 13.49 | 13.35 | 13.41 | 12.87 | 1,818,900 |
Jun 9, 2023 | 13.67 | 13.75 | 13.58 | 13.60 | 13.05 | 5,427,300 |
Jun 8, 2023 | 13.70 | 13.72 | 13.48 | 13.66 | 13.11 | 1,611,000 |
Jun 7, 2023 | 13.68 | 13.73 | 13.64 | 13.65 | 13.10 | 2,625,200 |
Jun 6, 2023 | 13.55 | 13.64 | 13.52 | 13.61 | 13.06 | 1,819,400 |
Jun 5, 2023 | 13.69 | 13.70 | 13.60 | 13.61 | 13.06 | 1,982,000 |
Jun 2, 2023 | 13.60 | 13.64 | 13.52 | 13.63 | 13.08 | 4,262,900 |
Jun 1, 2023 | 13.28 | 13.52 | 13.28 | 13.43 | 12.89 | 2,410,800 |
May 31, 2023 | 13.27 | 13.36 | 13.21 | 13.23 | 12.70 | 1,920,500 |
May 30, 2023 | 13.48 | 13.48 | 13.32 | 13.37 | 12.83 | 2,516,400 |
May 26, 2023 | 13.64 | 13.70 | 13.61 | 13.70 | 13.15 | 3,463,800 |
May 25, 2023 | 13.54 | 13.57 | 13.40 | 13.48 | 12.94 | 5,300,300 |
May 24, 2023 | 13.75 | 13.79 | 13.62 | 13.70 | 13.15 | 3,099,300 |
May 23, 2023 | 13.66 | 13.73 | 13.64 | 13.68 | 13.13 | 1,505,200 |
May 22, 2023 | 13.57 | 13.66 | 13.56 | 13.62 | 13.07 | 1,450,000 |
May 19, 2023 | 13.75 | 13.77 | 13.58 | 13.62 | 13.07 | 3,116,100 |
May 18, 2023 | 13.62 | 13.67 | 13.59 | 13.64 | 13.09 | 2,448,200 |
May 17, 2023 | 13.74 | 13.81 | 13.62 | 13.78 | 13.23 | 1,827,100 |
May 16, 2023 | 13.72 | 13.77 | 13.59 | 13.61 | 13.06 | 2,463,000 |
May 15, 2023 | 13.68 | 13.80 | 13.66 | 13.75 | 13.20 | 1,786,200 |
May 12, 2023 | 13.70 | 13.74 | 13.56 | 13.59 | 13.04 | 1,577,600 |
May 11, 2023 | 13.76 | 13.78 | 13.64 | 13.68 | 13.13 | 2,784,500 |
May 10, 2023 | 13.95 | 14.00 | 13.85 | 13.94 | 13.38 | 1,623,200 |
May 9, 2023 | 13.92 | 14.01 | 13.80 | 13.98 | 13.42 | 2,547,500 |
May 8, 2023 | 14.00 | 14.05 | 13.94 | 13.96 | 13.40 | 1,807,600 |
May 5, 2023 | 13.71 | 13.88 | 13.70 | 13.87 | 13.31 | 2,851,300 |
May 4, 2023 | 13.51 | 13.66 | 13.47 | 13.56 | 13.02 | 4,786,100 |
May 3, 2023 | 13.53 | 13.58 | 13.48 | 13.50 | 12.96 | 2,229,800 |
May 2, 2023 | 13.90 | 13.92 | 13.66 | 13.70 | 13.15 | 6,565,200 |
May 1, 2023 | 14.08 | 14.13 | 13.93 | 14.04 | 13.48 | 4,693,100 |
Apr 28, 2023 | 13.96 | 14.15 | 13.94 | 14.15 | 13.58 | 2,761,500 |
Apr 27, 2023 | 13.94 | 14.04 | 13.91 | 14.00 | 13.44 | 3,955,900 |
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%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
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%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
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%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
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%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
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%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
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%
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%
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%
PSET Principal Quality ETF
64.97
+1.29%
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%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
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%
RTH VanEck Retail ETF
200.84
+1.13%
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%