NasdaqGM - Delayed Quote • USD
Invesco Dorsey Wright Momentum ETF (PDP)
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 | 94.22 | 94.82 | 93.24 | 93.74 | 93.74 | 30,300 |
Apr 23, 2024 | 92.32 | 93.88 | 92.22 | 93.77 | 93.77 | 35,700 |
Apr 22, 2024 | 91.26 | 92.41 | 90.99 | 91.90 | 91.90 | 17,000 |
Apr 19, 2024 | 91.83 | 92.19 | 90.61 | 90.96 | 90.96 | 6,700 |
Apr 18, 2024 | 92.85 | 93.14 | 91.92 | 92.04 | 92.04 | 10,900 |
Apr 17, 2024 | 94.11 | 94.11 | 92.56 | 92.78 | 92.78 | 16,900 |
Apr 16, 2024 | 93.84 | 94.22 | 93.29 | 93.77 | 93.77 | 36,900 |
Apr 15, 2024 | 96.22 | 96.36 | 93.55 | 93.67 | 93.67 | 54,700 |
Apr 12, 2024 | 95.77 | 95.77 | 94.75 | 95.13 | 95.13 | 82,800 |
Apr 11, 2024 | 96.44 | 96.73 | 95.56 | 96.51 | 96.51 | 13,200 |
Apr 10, 2024 | 95.57 | 96.47 | 95.46 | 95.92 | 95.92 | 14,400 |
Apr 9, 2024 | 97.28 | 97.28 | 96.00 | 96.93 | 96.93 | 16,500 |
Apr 8, 2024 | 97.80 | 97.90 | 97.38 | 97.76 | 97.76 | 15,300 |
Apr 5, 2024 | 96.06 | 97.78 | 96.06 | 97.44 | 97.44 | 22,800 |
Apr 4, 2024 | 98.55 | 98.58 | 96.00 | 96.00 | 96.00 | 10,600 |
Apr 3, 2024 | 96.75 | 97.94 | 96.75 | 97.58 | 97.58 | 23,900 |
Apr 2, 2024 | 96.76 | 97.09 | 96.65 | 97.07 | 97.07 | 16,300 |
Apr 1, 2024 | 98.94 | 98.94 | 98.07 | 98.20 | 98.20 | 18,700 |
Mar 28, 2024 | 98.75 | 99.03 | 98.60 | 98.78 | 98.78 | 21,000 |
Mar 27, 2024 | 99.04 | 99.06 | 98.14 | 98.77 | 98.77 | 7,600 |
Mar 26, 2024 | 98.74 | 98.81 | 98.24 | 98.31 | 98.31 | 18,000 |
Mar 25, 2024 | 98.64 | 98.71 | 98.25 | 98.25 | 98.25 | 12,700 |
Mar 22, 2024 | 99.27 | 99.31 | 98.72 | 98.86 | 98.86 | 12,900 |
Mar 21, 2024 | 98.94 | 99.60 | 98.72 | 99.29 | 99.29 | 14,500 |
Mar 20, 2024 | 96.70 | 98.03 | 96.70 | 98.02 | 98.02 | 34,000 |
Mar 19, 2024 | 95.50 | 96.64 | 95.46 | 96.57 | 96.57 | 14,000 |
Mar 18, 2024 | 0.03 Dividend | |||||
Mar 18, 2024 | 95.93 | 96.32 | 95.72 | 95.82 | 95.82 | 7,300 |
Mar 15, 2024 | 95.12 | 95.98 | 95.12 | 95.52 | 95.49 | 13,100 |
Mar 14, 2024 | 96.36 | 96.36 | 95.39 | 95.93 | 95.90 | 7,800 |
Mar 13, 2024 | 96.31 | 96.56 | 96.08 | 96.26 | 96.23 | 18,300 |
Mar 12, 2024 | 95.65 | 96.49 | 95.15 | 96.45 | 96.42 | 11,400 |
Mar 11, 2024 | 95.55 | 95.55 | 94.55 | 95.12 | 95.09 | 9,900 |
Mar 8, 2024 | 97.32 | 97.64 | 95.92 | 95.92 | 95.89 | 12,100 |
Mar 7, 2024 | 96.78 | 97.30 | 96.78 | 97.11 | 97.08 | 14,900 |
Mar 6, 2024 | 96.17 | 96.72 | 95.80 | 96.23 | 96.20 | 19,000 |
Mar 5, 2024 | 96.07 | 96.07 | 94.86 | 95.32 | 95.29 | 49,100 |
Mar 4, 2024 | 96.71 | 97.01 | 96.55 | 96.62 | 96.59 | 24,300 |
Mar 1, 2024 | 95.46 | 96.53 | 95.40 | 96.53 | 96.50 | 18,300 |
Feb 29, 2024 | 95.24 | 95.30 | 94.69 | 95.16 | 95.13 | 28,000 |
Feb 28, 2024 | 94.08 | 94.69 | 94.08 | 94.57 | 94.54 | 94,200 |
Feb 27, 2024 | 94.57 | 94.57 | 94.10 | 94.48 | 94.45 | 69,100 |
Feb 26, 2024 | 93.67 | 94.39 | 93.67 | 94.14 | 94.11 | 16,400 |
Feb 23, 2024 | 93.66 | 93.98 | 93.24 | 93.65 | 93.62 | 18,300 |
Feb 22, 2024 | 92.52 | 93.47 | 92.52 | 93.33 | 93.30 | 14,600 |
Feb 21, 2024 | 90.67 | 91.17 | 90.45 | 91.15 | 91.12 | 21,600 |
Feb 20, 2024 | 91.70 | 91.70 | 90.87 | 91.28 | 91.25 | 14,600 |
Feb 16, 2024 | 92.61 | 93.13 | 92.20 | 92.22 | 92.19 | 13,400 |
Feb 15, 2024 | 92.17 | 92.74 | 91.94 | 92.69 | 92.66 | 18,400 |
Feb 14, 2024 | 91.11 | 91.71 | 90.84 | 91.63 | 91.60 | 16,500 |
Feb 13, 2024 | 89.61 | 90.76 | 89.46 | 90.07 | 90.04 | 35,400 |
Feb 12, 2024 | 92.01 | 92.15 | 91.45 | 91.70 | 91.67 | 101,600 |
Feb 9, 2024 | 91.50 | 92.17 | 91.42 | 91.98 | 91.95 | 19,700 |
Feb 8, 2024 | 90.65 | 91.14 | 90.46 | 91.06 | 91.03 | 19,800 |
Feb 7, 2024 | 89.79 | 90.74 | 89.57 | 90.51 | 90.48 | 21,200 |
Feb 6, 2024 | 89.32 | 89.39 | 88.90 | 89.31 | 89.28 | 19,200 |
Feb 5, 2024 | 89.27 | 89.44 | 88.50 | 89.28 | 89.25 | 17,400 |
Feb 2, 2024 | 88.14 | 89.74 | 88.14 | 89.44 | 89.41 | 44,700 |
Feb 1, 2024 | 87.26 | 88.18 | 86.90 | 88.13 | 88.10 | 51,000 |
Jan 31, 2024 | 87.92 | 88.00 | 86.81 | 86.81 | 86.78 | 15,600 |
Jan 30, 2024 | 87.83 | 88.38 | 87.83 | 88.29 | 88.26 | 19,200 |
Jan 29, 2024 | 87.03 | 88.10 | 87.03 | 88.06 | 88.03 | 18,500 |
Jan 26, 2024 | 87.10 | 87.31 | 86.84 | 86.94 | 86.91 | 16,300 |
Jan 25, 2024 | 87.26 | 87.43 | 86.71 | 87.16 | 87.13 | 22,400 |
Jan 24, 2024 | 87.32 | 87.61 | 86.65 | 86.65 | 86.62 | 12,000 |
Jan 23, 2024 | 87.33 | 87.68 | 86.56 | 86.95 | 86.92 | 24,500 |
Jan 22, 2024 | 86.68 | 87.37 | 86.68 | 87.32 | 87.29 | 23,500 |
Jan 19, 2024 | 85.70 | 86.44 | 85.29 | 86.44 | 86.41 | 25,400 |
Jan 18, 2024 | 84.73 | 85.35 | 84.46 | 85.31 | 85.28 | 15,000 |
Jan 17, 2024 | 84.18 | 84.39 | 83.91 | 84.22 | 84.20 | 24,500 |
Jan 16, 2024 | 84.32 | 84.88 | 84.22 | 84.66 | 84.64 | 28,500 |
Jan 12, 2024 | 84.84 | 85.00 | 84.26 | 84.62 | 84.60 | 18,800 |
Jan 11, 2024 | 84.20 | 84.58 | 83.61 | 84.54 | 84.52 | 21,700 |
Jan 10, 2024 | 83.84 | 84.36 | 83.76 | 84.35 | 84.33 | 18,600 |
Jan 9, 2024 | 83.50 | 84.10 | 83.16 | 83.92 | 83.90 | 39,400 |
Jan 8, 2024 | 82.44 | 84.05 | 82.44 | 84.05 | 84.03 | 17,900 |
Jan 5, 2024 | 82.27 | 82.88 | 82.25 | 82.37 | 82.35 | 55,600 |
Jan 4, 2024 | 82.75 | 83.10 | 82.40 | 82.42 | 82.40 | 32,700 |
Jan 3, 2024 | 83.23 | 83.24 | 82.49 | 82.52 | 82.50 | 32,400 |
Jan 2, 2024 | 84.70 | 84.86 | 83.52 | 83.89 | 83.87 | 175,900 |
Dec 29, 2023 | 85.79 | 85.79 | 85.20 | 85.49 | 85.46 | 19,100 |
Dec 28, 2023 | 86.12 | 86.16 | 85.85 | 85.90 | 85.87 | 17,100 |
Dec 27, 2023 | 86.12 | 86.19 | 85.91 | 86.19 | 86.16 | 13,900 |
Dec 26, 2023 | 85.85 | 86.23 | 85.75 | 86.07 | 86.04 | 15,100 |
Dec 22, 2023 | 85.44 | 85.61 | 85.07 | 85.56 | 85.53 | 81,900 |
Dec 21, 2023 | 84.52 | 85.06 | 84.44 | 85.01 | 84.99 | 27,200 |
Dec 20, 2023 | 84.99 | 85.52 | 83.85 | 83.85 | 83.83 | 20,100 |
Dec 19, 2023 | 84.66 | 85.38 | 84.66 | 85.26 | 85.24 | 36,100 |
Dec 18, 2023 | 0.10 Dividend | |||||
Dec 18, 2023 | 84.41 | 84.75 | 84.33 | 84.49 | 84.47 | 22,600 |
Dec 15, 2023 | 84.28 | 84.50 | 84.03 | 84.22 | 84.10 | 81,600 |
Dec 14, 2023 | 84.51 | 84.55 | 83.86 | 84.39 | 84.27 | 26,000 |
Dec 13, 2023 | 82.77 | 83.99 | 82.50 | 83.99 | 83.87 | 15,500 |
Dec 12, 2023 | 82.25 | 82.80 | 81.92 | 82.65 | 82.53 | 27,700 |
Dec 11, 2023 | 81.22 | 82.24 | 81.22 | 82.24 | 82.12 | 32,100 |
Dec 8, 2023 | 80.75 | 81.31 | 80.75 | 81.25 | 81.13 | 9,300 |
Dec 7, 2023 | 80.46 | 80.70 | 80.34 | 80.70 | 80.58 | 16,100 |
Dec 6, 2023 | 81.33 | 81.36 | 80.29 | 80.29 | 80.17 | 23,400 |
Dec 5, 2023 | 81.11 | 81.25 | 80.71 | 80.90 | 80.78 | 61,300 |
Dec 4, 2023 | 81.64 | 81.64 | 81.01 | 81.50 | 81.38 | 27,400 |
Dec 1, 2023 | 80.59 | 81.97 | 80.59 | 81.78 | 81.66 | 18,700 |
Nov 30, 2023 | 80.64 | 80.82 | 80.22 | 80.81 | 80.69 | 19,900 |
Nov 29, 2023 | 80.89 | 81.16 | 80.36 | 80.45 | 80.33 | 14,400 |
Nov 28, 2023 | 81.06 | 81.22 | 80.31 | 80.36 | 80.24 | 12,700 |
Nov 27, 2023 | 81.04 | 81.35 | 81.04 | 81.25 | 81.13 | 17,200 |
Nov 24, 2023 | 80.94 | 81.27 | 80.94 | 81.27 | 81.15 | 8,800 |
Nov 22, 2023 | 80.86 | 81.33 | 80.86 | 81.06 | 80.94 | 8,700 |
Nov 21, 2023 | 80.66 | 80.90 | 80.64 | 80.68 | 80.56 | 12,400 |
Nov 20, 2023 | 80.49 | 81.05 | 80.35 | 80.94 | 80.82 | 39,700 |
Nov 17, 2023 | 80.08 | 80.55 | 80.05 | 80.41 | 80.29 | 211,700 |
Nov 16, 2023 | 80.30 | 80.62 | 79.77 | 80.02 | 79.91 | 50,600 |
Nov 15, 2023 | 80.95 | 81.24 | 80.32 | 80.35 | 80.23 | 95,900 |
Nov 14, 2023 | 80.00 | 81.04 | 80.00 | 80.84 | 80.72 | 26,500 |
Nov 13, 2023 | 78.61 | 78.98 | 78.32 | 78.87 | 78.76 | 47,200 |
Nov 10, 2023 | 77.67 | 78.81 | 77.64 | 78.81 | 78.70 | 34,500 |
Nov 9, 2023 | 77.91 | 78.07 | 77.10 | 77.21 | 77.10 | 44,500 |
Nov 8, 2023 | 77.41 | 77.67 | 77.22 | 77.50 | 77.39 | 48,900 |
Nov 7, 2023 | 76.82 | 77.49 | 76.67 | 77.41 | 77.30 | 47,500 |
Nov 6, 2023 | 77.50 | 77.50 | 76.69 | 77.13 | 77.02 | 56,800 |
Nov 3, 2023 | 76.74 | 77.52 | 76.74 | 77.22 | 77.11 | 90,400 |
Nov 2, 2023 | 75.42 | 76.20 | 75.42 | 76.20 | 76.09 | 28,200 |
Nov 1, 2023 | 73.71 | 74.71 | 73.50 | 74.65 | 74.54 | 70,500 |
Oct 31, 2023 | 73.25 | 73.75 | 73.12 | 73.57 | 73.46 | 34,800 |
Oct 30, 2023 | 73.21 | 73.48 | 72.69 | 73.24 | 73.14 | 50,200 |
Oct 27, 2023 | 73.69 | 73.69 | 72.68 | 72.95 | 72.85 | 34,600 |
Oct 26, 2023 | 73.49 | 74.02 | 73.19 | 73.27 | 73.17 | 35,100 |
Oct 25, 2023 | 74.50 | 74.50 | 73.46 | 73.60 | 73.49 | 22,100 |
Oct 24, 2023 | 74.62 | 75.21 | 74.52 | 74.81 | 74.70 | 14,400 |
Oct 23, 2023 | 74.22 | 74.78 | 73.95 | 74.22 | 74.11 | 21,600 |
Oct 20, 2023 | 75.54 | 75.60 | 74.41 | 74.47 | 74.36 | 29,100 |
Oct 19, 2023 | 76.82 | 76.99 | 75.40 | 75.59 | 75.48 | 29,800 |
Oct 18, 2023 | 77.96 | 77.96 | 76.82 | 76.83 | 76.72 | 9,500 |
Oct 17, 2023 | 77.69 | 78.68 | 77.69 | 78.47 | 78.36 | 13,700 |
Oct 16, 2023 | 77.48 | 78.26 | 77.48 | 78.01 | 77.90 | 26,900 |
Oct 13, 2023 | 77.94 | 78.19 | 76.92 | 77.12 | 77.01 | 69,200 |
Oct 12, 2023 | 79.04 | 79.04 | 77.45 | 77.93 | 77.82 | 78,200 |
Oct 11, 2023 | 78.48 | 78.77 | 78.20 | 78.77 | 78.66 | 202,600 |
Oct 10, 2023 | 77.88 | 78.83 | 77.88 | 78.25 | 78.14 | 21,500 |
Oct 9, 2023 | 76.74 | 77.73 | 76.62 | 77.68 | 77.57 | 10,900 |
Oct 6, 2023 | 75.47 | 77.35 | 75.29 | 76.97 | 76.86 | 57,300 |
Oct 5, 2023 | 75.56 | 75.86 | 75.25 | 75.73 | 75.62 | 11,200 |
Oct 4, 2023 | 75.23 | 75.78 | 74.93 | 75.63 | 75.52 | 9,400 |
Oct 3, 2023 | 76.10 | 76.10 | 74.83 | 75.28 | 75.17 | 24,400 |
Oct 2, 2023 | 76.74 | 77.09 | 76.19 | 76.52 | 76.41 | 40,600 |
Sep 29, 2023 | 77.97 | 77.97 | 76.86 | 76.99 | 76.88 | 14,400 |
Sep 28, 2023 | 76.59 | 77.71 | 76.55 | 77.42 | 77.31 | 25,700 |
Sep 27, 2023 | 76.45 | 76.78 | 76.03 | 76.64 | 76.53 | 109,700 |
Sep 26, 2023 | 76.77 | 76.77 | 76.04 | 76.10 | 75.99 | 17,900 |
Sep 25, 2023 | 76.57 | 77.23 | 76.57 | 77.13 | 77.02 | 7,400 |
Sep 22, 2023 | 76.96 | 77.35 | 76.86 | 76.87 | 76.76 | 14,800 |
Sep 21, 2023 | 77.83 | 77.83 | 76.67 | 76.72 | 76.61 | 26,000 |
Sep 20, 2023 | 79.34 | 79.53 | 78.35 | 78.35 | 78.24 | 16,800 |
Sep 19, 2023 | 79.20 | 79.20 | 78.65 | 79.12 | 79.01 | 10,300 |
Sep 18, 2023 | 0.03 Dividend | |||||
Sep 18, 2023 | 78.79 | 79.45 | 78.79 | 79.19 | 79.08 | 18,600 |
Sep 15, 2023 | 79.93 | 79.93 | 78.84 | 79.02 | 78.88 | 15,100 |
Sep 14, 2023 | 79.94 | 80.18 | 79.48 | 80.09 | 79.95 | 72,600 |
Sep 13, 2023 | 79.58 | 79.73 | 79.29 | 79.45 | 79.31 | 12,600 |
Sep 12, 2023 | 80.03 | 80.19 | 79.64 | 79.66 | 79.52 | 11,300 |
Sep 11, 2023 | 80.55 | 80.55 | 80.06 | 80.30 | 80.16 | 15,400 |
Sep 8, 2023 | 80.51 | 80.66 | 80.10 | 80.24 | 80.10 | 21,100 |
Sep 7, 2023 | 80.07 | 80.45 | 79.77 | 80.38 | 80.24 | 36,900 |
Sep 6, 2023 | 80.59 | 81.02 | 80.24 | 80.64 | 80.50 | 15,000 |
Sep 5, 2023 | 81.57 | 81.57 | 80.63 | 80.77 | 80.63 | 51,100 |
Sep 1, 2023 | 81.85 | 81.85 | 81.43 | 81.77 | 81.62 | 26,700 |
Aug 31, 2023 | 81.39 | 81.65 | 81.25 | 81.25 | 81.10 | 43,000 |
Aug 30, 2023 | 80.76 | 81.38 | 80.76 | 81.24 | 81.09 | 29,000 |
Aug 29, 2023 | 79.37 | 80.80 | 79.29 | 80.80 | 80.66 | 17,200 |
Aug 28, 2023 | 79.05 | 79.57 | 78.99 | 79.36 | 79.22 | 16,900 |
Aug 25, 2023 | 78.19 | 79.00 | 77.88 | 78.69 | 78.55 | 22,000 |
Aug 24, 2023 | 79.62 | 79.62 | 77.98 | 77.98 | 77.84 | 10,900 |
Aug 23, 2023 | 78.35 | 79.41 | 78.35 | 79.30 | 79.16 | 12,400 |
Aug 22, 2023 | 78.15 | 78.24 | 77.94 | 78.08 | 77.94 | 9,800 |
Aug 21, 2023 | 77.61 | 78.13 | 77.30 | 78.03 | 77.89 | 14,400 |
Aug 18, 2023 | 76.52 | 77.65 | 76.44 | 77.49 | 77.35 | 186,400 |
Aug 17, 2023 | 78.50 | 78.50 | 77.06 | 77.06 | 76.92 | 10,700 |
Aug 16, 2023 | 78.82 | 79.18 | 78.21 | 78.21 | 78.07 | 15,800 |
Aug 15, 2023 | 79.25 | 79.30 | 78.75 | 78.91 | 78.77 | 22,400 |
Aug 14, 2023 | 78.72 | 79.62 | 78.72 | 79.62 | 79.48 | 14,000 |
Aug 11, 2023 | 78.56 | 79.01 | 78.56 | 78.81 | 78.67 | 22,400 |
Aug 10, 2023 | 79.43 | 79.87 | 78.75 | 79.00 | 78.86 | 16,800 |
Aug 9, 2023 | 79.17 | 79.37 | 78.78 | 78.98 | 78.84 | 25,800 |
Aug 8, 2023 | 79.31 | 79.38 | 78.84 | 79.32 | 79.18 | 12,400 |
Aug 7, 2023 | 79.37 | 79.83 | 79.37 | 79.83 | 79.69 | 18,300 |
Aug 4, 2023 | 79.81 | 80.07 | 79.05 | 79.08 | 78.94 | 72,500 |
Aug 3, 2023 | 79.72 | 80.16 | 79.66 | 79.97 | 79.83 | 12,700 |
Aug 2, 2023 | 80.95 | 80.95 | 80.19 | 80.27 | 80.13 | 26,800 |
Aug 1, 2023 | 81.12 | 81.48 | 81.10 | 81.39 | 81.24 | 53,600 |
Jul 31, 2023 | 81.21 | 81.41 | 81.03 | 81.41 | 81.26 | 35,100 |
Jul 28, 2023 | 80.98 | 81.01 | 80.76 | 81.01 | 80.87 | 101,900 |
Jul 27, 2023 | 81.66 | 81.66 | 80.13 | 80.31 | 80.17 | 25,600 |
Jul 26, 2023 | 81.38 | 81.44 | 80.92 | 81.21 | 81.06 | 26,800 |
Jul 25, 2023 | 81.01 | 81.71 | 81.01 | 81.44 | 81.29 | 19,800 |
Jul 24, 2023 | 81.18 | 81.25 | 80.91 | 81.08 | 80.94 | 19,000 |
Jul 21, 2023 | 81.72 | 81.72 | 81.14 | 81.14 | 81.00 | 12,000 |
Jul 20, 2023 | 81.97 | 81.99 | 81.21 | 81.21 | 81.06 | 21,600 |
Jul 19, 2023 | 82.76 | 82.76 | 82.10 | 82.33 | 82.18 | 14,500 |
Jul 18, 2023 | 82.42 | 82.71 | 82.19 | 82.63 | 82.48 | 64,900 |
Jul 17, 2023 | 81.60 | 82.54 | 81.60 | 82.39 | 82.24 | 24,000 |
Jul 14, 2023 | 81.99 | 82.06 | 81.68 | 81.80 | 81.65 | 42,300 |
Jul 13, 2023 | 81.61 | 82.04 | 81.61 | 81.95 | 81.80 | 34,100 |
Jul 12, 2023 | 81.73 | 81.73 | 81.24 | 81.41 | 81.26 | 61,600 |
Jul 11, 2023 | 81.07 | 81.08 | 80.61 | 81.04 | 80.90 | 70,300 |
Jul 10, 2023 | 79.82 | 80.90 | 79.82 | 80.90 | 80.76 | 10,100 |
Jul 7, 2023 | 79.45 | 80.22 | 79.45 | 79.56 | 79.42 | 19,200 |
Jul 6, 2023 | 79.50 | 79.65 | 79.04 | 79.63 | 79.49 | 25,100 |
Jul 5, 2023 | 80.35 | 80.43 | 80.06 | 80.24 | 80.10 | 94,600 |
Jul 3, 2023 | 80.75 | 80.75 | 80.46 | 80.67 | 80.53 | 33,700 |
Jun 30, 2023 | 80.75 | 81.36 | 80.66 | 81.03 | 80.89 | 27,500 |
Jun 29, 2023 | 79.52 | 80.19 | 79.42 | 80.19 | 80.05 | 28,400 |
Jun 28, 2023 | 79.07 | 79.51 | 78.87 | 79.38 | 79.24 | 22,400 |
Jun 27, 2023 | 77.91 | 79.24 | 77.91 | 79.14 | 79.00 | 44,800 |
Jun 26, 2023 | 77.45 | 78.10 | 77.45 | 77.79 | 77.65 | 17,400 |
Jun 23, 2023 | 77.26 | 77.85 | 77.22 | 77.55 | 77.41 | 21,200 |
Jun 22, 2023 | 78.12 | 78.12 | 77.63 | 78.00 | 77.86 | 20,600 |
Jun 21, 2023 | 77.58 | 78.31 | 77.58 | 78.09 | 77.95 | 59,700 |
Jun 20, 2023 | 0.11 Dividend | |||||
Jun 20, 2023 | 78.04 | 78.04 | 77.51 | 77.82 | 77.68 | 27,300 |
Jun 16, 2023 | 79.20 | 79.20 | 78.51 | 78.53 | 78.28 | 97,400 |
Jun 15, 2023 | 77.88 | 79.07 | 77.87 | 78.97 | 78.72 | 17,900 |
Jun 14, 2023 | 78.42 | 78.59 | 77.77 | 78.06 | 77.81 | 33,600 |
Jun 13, 2023 | 77.97 | 78.34 | 77.97 | 78.26 | 78.01 | 15,900 |
Jun 12, 2023 | 76.58 | 77.53 | 76.58 | 77.53 | 77.29 | 16,600 |
Jun 9, 2023 | 76.75 | 76.89 | 76.35 | 76.58 | 76.34 | 26,100 |
Jun 8, 2023 | 76.55 | 76.80 | 76.40 | 76.80 | 76.56 | 50,900 |
Jun 7, 2023 | 76.41 | 76.82 | 76.28 | 76.50 | 76.26 | 32,200 |
Jun 6, 2023 | 75.45 | 76.35 | 75.45 | 76.24 | 76.00 | 93,800 |
Jun 5, 2023 | 76.08 | 76.08 | 75.40 | 75.74 | 75.50 | 25,800 |
Jun 2, 2023 | 75.19 | 76.09 | 75.19 | 75.95 | 75.71 | 15,400 |
Jun 1, 2023 | 74.04 | 74.92 | 73.88 | 74.71 | 74.47 | 29,000 |
May 31, 2023 | 74.64 | 74.64 | 73.75 | 74.08 | 73.85 | 45,600 |
May 30, 2023 | 75.58 | 75.72 | 74.95 | 75.14 | 74.90 | 19,700 |
May 26, 2023 | 74.46 | 75.36 | 74.46 | 75.23 | 74.99 | 73,800 |
May 25, 2023 | 73.60 | 74.39 | 73.59 | 74.25 | 74.02 | 22,100 |
May 24, 2023 | 73.84 | 73.84 | 73.34 | 73.47 | 73.24 | 23,500 |
May 23, 2023 | 75.49 | 75.49 | 74.22 | 74.28 | 74.05 | 19,400 |
May 22, 2023 | 75.77 | 76.03 | 75.66 | 75.71 | 75.47 | 17,400 |
May 19, 2023 | 76.22 | 76.22 | 75.45 | 75.68 | 75.44 | 268,400 |
May 18, 2023 | 74.92 | 76.05 | 74.92 | 76.02 | 75.78 | 12,400 |
May 17, 2023 | 74.52 | 75.18 | 74.22 | 74.95 | 74.71 | 11,400 |
May 16, 2023 | 74.75 | 74.75 | 74.11 | 74.11 | 73.88 | 15,200 |
May 15, 2023 | 74.79 | 75.07 | 74.40 | 75.07 | 74.83 | 16,100 |
May 12, 2023 | 74.91 | 74.98 | 74.22 | 74.67 | 74.44 | 13,400 |
May 11, 2023 | 74.53 | 74.53 | 74.12 | 74.44 | 74.21 | 12,400 |
May 10, 2023 | 75.29 | 75.29 | 74.09 | 74.75 | 74.51 | 22,000 |
May 9, 2023 | 74.44 | 74.83 | 74.44 | 74.67 | 74.44 | 62,300 |
May 8, 2023 | 74.85 | 74.85 | 74.47 | 74.70 | 74.46 | 28,100 |
May 5, 2023 | 74.05 | 74.85 | 74.05 | 74.61 | 74.38 | 14,900 |
May 4, 2023 | 74.19 | 74.19 | 73.36 | 73.46 | 73.23 | 51,000 |
May 3, 2023 | 74.79 | 75.32 | 74.39 | 74.39 | 74.16 | 39,600 |
May 2, 2023 | 75.24 | 75.24 | 73.99 | 74.78 | 74.54 | 28,600 |
May 1, 2023 | 75.19 | 75.78 | 75.19 | 75.48 | 75.24 | 74,600 |
Apr 28, 2023 | 74.33 | 75.26 | 74.33 | 75.26 | 75.02 | 17,700 |
Apr 27, 2023 | 73.78 | 74.55 | 73.53 | 74.49 | 74.26 | 31,200 |
Apr 26, 2023 | 74.08 | 74.21 | 73.41 | 73.54 | 73.31 | 12,000 |
Apr 25, 2023 | 75.43 | 75.46 | 74.34 | 74.34 | 74.11 | 20,800 |
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%