NasdaqGM - Delayed Quote • USD
Invesco Dorsey Wright Consumer Cyclicals Momentum ETF (PEZ)
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 | 86.03 | 86.03 | 85.78 | 85.93 | 85.93 | 1,200 |
Apr 18, 2024 | 87.29 | 88.00 | 86.36 | 86.72 | 86.72 | 4,500 |
Apr 17, 2024 | 87.68 | 87.68 | 86.98 | 86.98 | 86.98 | 2,200 |
Apr 16, 2024 | 87.30 | 88.31 | 87.22 | 88.13 | 88.13 | 22,700 |
Apr 15, 2024 | 89.72 | 89.87 | 88.24 | 88.51 | 88.51 | 4,800 |
Apr 12, 2024 | 91.05 | 91.05 | 89.41 | 89.82 | 89.82 | 5,300 |
Apr 11, 2024 | 90.89 | 91.49 | 90.57 | 91.38 | 91.38 | 5,900 |
Apr 10, 2024 | 91.08 | 91.08 | 90.44 | 90.62 | 90.62 | 2,900 |
Apr 9, 2024 | 91.76 | 92.40 | 91.55 | 92.40 | 92.40 | 3,100 |
Apr 8, 2024 | 93.71 | 93.93 | 93.56 | 93.56 | 93.56 | 1,700 |
Apr 5, 2024 | 93.48 | 93.86 | 93.48 | 93.72 | 93.72 | 5,000 |
Apr 4, 2024 | 94.92 | 94.92 | 92.76 | 92.76 | 92.76 | 1,500 |
Apr 3, 2024 | 93.29 | 94.52 | 93.29 | 94.27 | 94.27 | 6,700 |
Apr 2, 2024 | 92.97 | 93.55 | 92.77 | 93.55 | 93.55 | 3,700 |
Apr 1, 2024 | 96.51 | 96.51 | 96.14 | 96.24 | 96.24 | 1,400 |
Mar 28, 2024 | 96.33 | 96.54 | 96.11 | 96.54 | 96.54 | 3,400 |
Mar 27, 2024 | 95.60 | 95.75 | 95.21 | 95.75 | 95.75 | 2,700 |
Mar 26, 2024 | 95.30 | 95.60 | 94.97 | 94.97 | 94.97 | 2,700 |
Mar 25, 2024 | 95.28 | 95.28 | 94.54 | 94.54 | 94.54 | 13,700 |
Mar 22, 2024 | 95.23 | 95.51 | 94.95 | 95.13 | 95.13 | 18,100 |
Mar 21, 2024 | 94.89 | 96.39 | 94.89 | 96.15 | 96.15 | 7,200 |
Mar 20, 2024 | 92.31 | 94.65 | 92.31 | 94.65 | 94.65 | 3,100 |
Mar 19, 2024 | 91.54 | 92.79 | 91.48 | 92.79 | 92.79 | 700 |
Mar 18, 2024 | 0.12 Dividend | |||||
Mar 18, 2024 | 91.00 | 92.00 | 91.00 | 91.70 | 91.70 | 8,000 |
Mar 15, 2024 | 90.92 | 91.72 | 90.92 | 91.45 | 91.33 | 13,800 |
Mar 14, 2024 | 91.25 | 91.66 | 91.13 | 91.20 | 91.08 | 10,600 |
Mar 13, 2024 | 91.39 | 92.66 | 91.39 | 92.06 | 91.94 | 15,400 |
Mar 12, 2024 | 89.89 | 91.65 | 89.89 | 91.37 | 91.25 | 10,100 |
Mar 11, 2024 | 89.08 | 89.92 | 89.08 | 89.77 | 89.66 | 900 |
Mar 8, 2024 | 92.17 | 92.24 | 90.47 | 90.47 | 90.36 | 3,500 |
Mar 7, 2024 | 91.68 | 91.68 | 91.37 | 91.49 | 91.37 | 1,900 |
Mar 6, 2024 | 91.27 | 91.36 | 90.50 | 91.02 | 90.90 | 5,800 |
Mar 5, 2024 | 91.22 | 91.29 | 90.90 | 90.90 | 90.78 | 1,900 |
Mar 4, 2024 | 92.87 | 92.87 | 91.85 | 91.85 | 91.73 | 4,100 |
Mar 1, 2024 | 90.77 | 92.04 | 90.67 | 92.04 | 91.92 | 3,100 |
Feb 29, 2024 | 90.59 | 91.20 | 90.43 | 91.19 | 91.07 | 3,100 |
Feb 28, 2024 | 89.31 | 89.32 | 89.08 | 89.20 | 89.09 | 1,100 |
Feb 27, 2024 | 89.89 | 89.89 | 89.41 | 89.65 | 89.54 | 1,900 |
Feb 26, 2024 | 88.94 | 89.25 | 88.91 | 88.91 | 88.80 | 5,600 |
Feb 23, 2024 | 87.30 | 88.53 | 87.30 | 88.39 | 88.28 | 3,700 |
Feb 22, 2024 | 86.69 | 87.54 | 86.69 | 87.36 | 87.25 | 2,900 |
Feb 21, 2024 | 86.25 | 86.25 | 85.40 | 85.55 | 85.44 | 1,600 |
Feb 20, 2024 | 85.81 | 85.82 | 85.52 | 85.61 | 85.50 | 4,900 |
Feb 16, 2024 | 86.52 | 87.05 | 86.33 | 86.33 | 86.22 | 4,300 |
Feb 15, 2024 | 86.41 | 87.16 | 86.32 | 87.16 | 87.05 | 2,700 |
Feb 14, 2024 | 85.07 | 86.30 | 85.03 | 86.30 | 86.19 | 4,600 |
Feb 13, 2024 | 83.78 | 85.02 | 83.78 | 84.50 | 84.39 | 10,300 |
Feb 12, 2024 | 85.56 | 86.76 | 85.52 | 86.52 | 86.41 | 9,100 |
Feb 9, 2024 | 84.82 | 85.28 | 84.53 | 85.16 | 85.05 | 12,500 |
Feb 8, 2024 | 84.21 | 84.51 | 83.75 | 84.51 | 84.40 | 17,800 |
Feb 7, 2024 | 82.93 | 83.70 | 82.93 | 83.37 | 83.26 | 3,600 |
Feb 6, 2024 | 83.64 | 83.64 | 82.01 | 82.71 | 82.61 | 6,800 |
Feb 5, 2024 | 83.31 | 83.31 | 82.31 | 82.97 | 82.86 | 6,800 |
Feb 2, 2024 | 82.41 | 84.16 | 82.41 | 83.97 | 83.86 | 4,200 |
Feb 1, 2024 | 81.82 | 83.34 | 81.67 | 83.34 | 83.23 | 1,600 |
Jan 31, 2024 | 82.66 | 83.11 | 81.66 | 81.66 | 81.56 | 4,700 |
Jan 30, 2024 | 83.12 | 83.29 | 83.12 | 83.29 | 83.18 | 1,100 |
Jan 29, 2024 | 82.33 | 83.07 | 82.33 | 83.07 | 82.96 | 1,600 |
Jan 26, 2024 | 82.43 | 82.43 | 81.96 | 82.05 | 81.95 | 2,500 |
Jan 25, 2024 | 81.83 | 82.12 | 81.54 | 82.12 | 82.02 | 2,700 |
Jan 24, 2024 | 82.40 | 82.40 | 80.55 | 80.86 | 80.76 | 3,500 |
Jan 23, 2024 | 81.14 | 81.23 | 81.14 | 81.23 | 81.13 | 5,200 |
Jan 22, 2024 | 82.98 | 83.34 | 82.28 | 83.34 | 83.23 | 6,000 |
Jan 19, 2024 | 80.84 | 81.88 | 80.65 | 81.72 | 81.62 | 5,000 |
Jan 18, 2024 | 80.96 | 81.27 | 80.43 | 81.24 | 81.14 | 2,700 |
Jan 17, 2024 | 80.21 | 80.50 | 80.09 | 80.50 | 80.40 | 1,400 |
Jan 16, 2024 | 80.69 | 80.73 | 80.29 | 80.60 | 80.50 | 5,000 |
Jan 12, 2024 | 81.78 | 81.78 | 80.66 | 80.74 | 80.64 | 4,700 |
Jan 11, 2024 | 80.68 | 81.68 | 80.68 | 81.65 | 81.55 | 14,500 |
Jan 10, 2024 | 81.37 | 81.60 | 81.30 | 81.56 | 81.46 | 1,900 |
Jan 9, 2024 | 80.40 | 80.68 | 80.40 | 80.68 | 80.58 | 700 |
Jan 8, 2024 | 80.91 | 81.13 | 80.38 | 81.05 | 80.95 | 7,800 |
Jan 5, 2024 | 80.19 | 80.19 | 79.54 | 79.66 | 79.56 | 1,600 |
Jan 4, 2024 | 80.06 | 80.06 | 79.40 | 79.40 | 79.30 | 9,600 |
Jan 3, 2024 | 80.80 | 80.80 | 79.22 | 79.52 | 79.42 | 3,400 |
Jan 2, 2024 | 81.47 | 81.63 | 81.03 | 81.22 | 81.12 | 8,500 |
Dec 29, 2023 | 82.71 | 82.71 | 82.35 | 82.35 | 82.25 | 1,800 |
Dec 28, 2023 | 82.86 | 83.28 | 82.86 | 83.16 | 83.05 | 2,200 |
Dec 27, 2023 | 82.99 | 83.50 | 82.92 | 83.22 | 83.11 | 1,200 |
Dec 26, 2023 | 82.81 | 83.12 | 82.81 | 83.00 | 82.89 | 1,900 |
Dec 22, 2023 | 82.34 | 82.84 | 82.34 | 82.64 | 82.54 | 9,200 |
Dec 21, 2023 | 81.80 | 82.66 | 81.80 | 82.66 | 82.56 | 2,500 |
Dec 20, 2023 | 82.96 | 82.96 | 80.98 | 80.98 | 80.88 | 1,100 |
Dec 19, 2023 | 82.12 | 82.70 | 82.12 | 82.50 | 82.40 | 2,200 |
Dec 18, 2023 | 0.03 Dividend | |||||
Dec 18, 2023 | 80.50 | 80.96 | 80.50 | 80.78 | 80.68 | 16,300 |
Dec 15, 2023 | 81.10 | 81.75 | 80.50 | 80.50 | 80.37 | 5,900 |
Dec 14, 2023 | 79.43 | 81.71 | 79.43 | 81.65 | 81.51 | 7,000 |
Dec 13, 2023 | 76.28 | 78.60 | 75.83 | 78.49 | 78.36 | 3,100 |
Dec 12, 2023 | 76.43 | 76.74 | 76.43 | 76.74 | 76.61 | 2,800 |
Dec 11, 2023 | 76.17 | 76.70 | 76.17 | 76.45 | 76.32 | 5,200 |
Dec 8, 2023 | 75.27 | 76.15 | 75.27 | 76.15 | 76.02 | 3,800 |
Dec 7, 2023 | 74.62 | 75.25 | 74.53 | 75.17 | 75.04 | 2,200 |
Dec 6, 2023 | 75.11 | 75.35 | 74.44 | 74.44 | 74.32 | 7,200 |
Dec 5, 2023 | 73.72 | 74.19 | 73.67 | 74.03 | 73.91 | 36,500 |
Dec 4, 2023 | 74.13 | 74.83 | 73.89 | 74.29 | 74.17 | 340,500 |
Dec 1, 2023 | 72.38 | 73.87 | 72.38 | 73.77 | 73.65 | 3,000 |
Nov 30, 2023 | 71.30 | 71.62 | 71.30 | 71.62 | 71.50 | 400 |
Nov 29, 2023 | 72.05 | 72.05 | 71.68 | 71.68 | 71.56 | 1,000 |
Nov 28, 2023 | 70.97 | 70.97 | 70.97 | 70.97 | 70.85 | 100 |
Nov 27, 2023 | 71.38 | 71.38 | 71.26 | 71.26 | 71.14 | 900 |
Nov 24, 2023 | 71.25 | 71.25 | 71.25 | 71.25 | 71.13 | 100 |
Nov 22, 2023 | 71.52 | 71.52 | 71.05 | 71.11 | 70.99 | 400 |
Nov 21, 2023 | 71.13 | 71.13 | 70.89 | 70.89 | 70.77 | 700 |
Nov 20, 2023 | 71.26 | 71.55 | 71.26 | 71.55 | 71.43 | 600 |
Nov 17, 2023 | 70.12 | 71.01 | 70.12 | 71.01 | 70.89 | 400 |
Nov 16, 2023 | 69.59 | 69.89 | 69.59 | 69.89 | 69.77 | 100 |
Nov 15, 2023 | 71.12 | 71.56 | 70.64 | 70.64 | 70.52 | 1,300 |
Nov 14, 2023 | 69.79 | 71.05 | 69.79 | 70.78 | 70.66 | 4,200 |
Nov 13, 2023 | 67.16 | 67.31 | 67.16 | 67.20 | 67.09 | 500 |
Nov 10, 2023 | 66.00 | 67.09 | 66.00 | 67.01 | 66.90 | 1,500 |
Nov 9, 2023 | 67.44 | 67.44 | 66.31 | 66.49 | 66.38 | 1,100 |
Nov 8, 2023 | 66.98 | 67.05 | 66.92 | 66.92 | 66.81 | 600 |
Nov 7, 2023 | 67.01 | 67.21 | 67.01 | 67.21 | 67.10 | 500 |
Nov 6, 2023 | 66.54 | 66.54 | 65.81 | 66.26 | 66.15 | 800 |
Nov 3, 2023 | 65.78 | 66.64 | 65.78 | 66.48 | 66.37 | 2,200 |
Nov 2, 2023 | 62.89 | 64.02 | 62.89 | 64.02 | 63.91 | 1,300 |
Nov 1, 2023 | 60.41 | 61.82 | 60.41 | 61.82 | 61.72 | 1,200 |
Oct 31, 2023 | 60.41 | 60.52 | 60.41 | 60.52 | 60.42 | 1,000 |
Oct 30, 2023 | 59.73 | 59.90 | 59.59 | 59.65 | 59.55 | 2,600 |
Oct 27, 2023 | 59.14 | 59.27 | 59.14 | 59.27 | 59.17 | 400 |
Oct 26, 2023 | 58.93 | 58.93 | 58.93 | 58.93 | 58.83 | 200 |
Oct 25, 2023 | 59.52 | 59.52 | 58.95 | 58.95 | 58.85 | 2,400 |
Oct 24, 2023 | 59.99 | 59.99 | 59.99 | 59.99 | 59.89 | 100 |
Oct 23, 2023 | 59.02 | 60.17 | 59.02 | 59.67 | 59.57 | 1,200 |
Oct 20, 2023 | 59.54 | 59.54 | 59.53 | 59.53 | 59.43 | 300 |
Oct 19, 2023 | 61.28 | 61.28 | 60.15 | 60.15 | 60.05 | 600 |
Oct 18, 2023 | 62.24 | 62.24 | 61.37 | 61.37 | 61.27 | 600 |
Oct 17, 2023 | 62.24 | 62.87 | 62.24 | 62.87 | 62.77 | 100 |
Oct 16, 2023 | 62.75 | 62.75 | 62.70 | 62.70 | 62.60 | 200 |
Oct 13, 2023 | 61.86 | 61.86 | 61.56 | 61.56 | 61.46 | 600 |
Oct 12, 2023 | 62.11 | 62.27 | 62.11 | 62.27 | 62.17 | 800 |
Oct 11, 2023 | 63.90 | 64.28 | 63.90 | 64.28 | 64.17 | 800 |
Oct 10, 2023 | 63.88 | 64.36 | 63.88 | 63.90 | 63.79 | 1,400 |
Oct 9, 2023 | 62.09 | 63.43 | 62.09 | 63.43 | 63.32 | 1,000 |
Oct 6, 2023 | 61.42 | 62.95 | 61.40 | 62.62 | 62.52 | 1,100 |
Oct 5, 2023 | 61.85 | 62.04 | 61.85 | 62.04 | 61.94 | 200 |
Oct 4, 2023 | 62.25 | 62.79 | 62.25 | 62.79 | 62.69 | 2,300 |
Oct 3, 2023 | 63.01 | 63.01 | 61.85 | 62.03 | 61.93 | 1,600 |
Oct 2, 2023 | 64.03 | 64.17 | 64.02 | 64.17 | 64.06 | 900 |
Sep 29, 2023 | 65.22 | 65.22 | 64.64 | 64.81 | 64.70 | 400 |
Sep 28, 2023 | 64.88 | 64.88 | 64.79 | 64.82 | 64.71 | 800 |
Sep 27, 2023 | 64.16 | 64.16 | 63.48 | 63.85 | 63.74 | 2,900 |
Sep 26, 2023 | 63.33 | 63.33 | 63.33 | 63.33 | 63.22 | 100 |
Sep 25, 2023 | 64.08 | 64.12 | 64.08 | 64.12 | 64.01 | 200 |
Sep 22, 2023 | 64.62 | 64.62 | 64.44 | 64.44 | 64.33 | 500 |
Sep 21, 2023 | 65.86 | 65.86 | 64.80 | 64.80 | 64.69 | 300 |
Sep 20, 2023 | 66.70 | 66.70 | 66.70 | 66.70 | 66.59 | 100 |
Sep 19, 2023 | 67.75 | 67.75 | 67.75 | 67.75 | 67.64 | 100 |
Sep 18, 2023 | 0.09 Dividend | |||||
Sep 18, 2023 | 68.11 | 68.66 | 68.11 | 68.25 | 68.14 | 1,300 |
Sep 15, 2023 | 68.57 | 68.57 | 68.20 | 68.44 | 68.23 | 600 |
Sep 14, 2023 | 70.15 | 70.15 | 70.15 | 70.15 | 69.94 | 100 |
Sep 13, 2023 | 68.22 | 68.22 | 68.22 | 68.22 | 68.01 | 100 |
Sep 12, 2023 | 69.10 | 69.10 | 69.10 | 69.10 | 68.89 | 300 |
Sep 11, 2023 | 69.85 | 69.91 | 69.79 | 69.79 | 69.58 | 800 |
Sep 8, 2023 | 69.25 | 69.25 | 68.76 | 68.86 | 68.65 | 500 |
Sep 7, 2023 | 69.14 | 69.14 | 69.14 | 69.14 | 68.93 | 200 |
Sep 6, 2023 | 69.36 | 69.36 | 69.36 | 69.36 | 69.15 | 100 |
Sep 5, 2023 | 69.09 | 69.09 | 69.09 | 69.09 | 68.88 | 100 |
Sep 1, 2023 | 70.65 | 71.10 | 70.65 | 70.94 | 70.72 | 800 |
Aug 31, 2023 | 70.20 | 70.33 | 70.20 | 70.33 | 70.12 | 400 |
Aug 30, 2023 | 70.20 | 70.39 | 70.20 | 70.22 | 70.01 | 2,600 |
Aug 29, 2023 | 69.16 | 69.27 | 69.16 | 69.27 | 69.06 | 200 |
Aug 28, 2023 | 67.71 | 67.71 | 67.71 | 67.71 | 67.50 | 100 |
Aug 25, 2023 | 66.47 | 67.01 | 66.47 | 67.01 | 66.81 | 400 |
Aug 24, 2023 | 66.76 | 66.76 | 66.61 | 66.72 | 66.52 | 400 |
Aug 23, 2023 | 68.15 | 68.15 | 68.15 | 68.15 | 67.94 | 200 |
Aug 22, 2023 | 67.29 | 67.29 | 66.94 | 67.15 | 66.95 | 400 |
Aug 21, 2023 | 66.50 | 67.05 | 66.50 | 67.05 | 66.85 | 600 |
Aug 18, 2023 | 66.50 | 66.92 | 66.50 | 66.92 | 66.72 | 1,000 |
Aug 17, 2023 | 68.31 | 68.31 | 66.47 | 66.47 | 66.27 | 3,100 |
Aug 16, 2023 | 68.39 | 68.49 | 68.39 | 68.49 | 68.28 | 600 |
Aug 15, 2023 | 69.73 | 69.73 | 69.73 | 69.73 | 69.52 | 200 |
Aug 14, 2023 | 70.17 | 70.17 | 70.17 | 70.17 | 69.96 | 100 |
Aug 11, 2023 | 69.33 | 70.14 | 69.33 | 69.94 | 69.73 | 3,000 |
Aug 10, 2023 | 69.80 | 69.80 | 69.80 | 69.80 | 69.59 | 300 |
Aug 9, 2023 | 71.08 | 71.08 | 70.91 | 70.91 | 70.69 | 600 |
Aug 8, 2023 | 71.91 | 71.91 | 71.91 | 71.91 | 71.69 | 100 |
Aug 7, 2023 | 72.34 | 72.34 | 72.34 | 72.34 | 72.12 | 100 |
Aug 4, 2023 | 71.73 | 71.73 | 71.73 | 71.73 | 71.51 | 100 |
Aug 3, 2023 | 72.60 | 72.60 | 72.44 | 72.44 | 72.22 | 500 |
Aug 2, 2023 | 72.82 | 73.03 | 72.82 | 73.03 | 72.81 | 2,100 |
Aug 1, 2023 | 73.08 | 73.47 | 73.08 | 73.39 | 73.17 | 1,500 |
Jul 31, 2023 | 72.89 | 73.23 | 72.89 | 73.23 | 73.01 | 300 |
Jul 28, 2023 | 72.13 | 72.56 | 72.13 | 72.56 | 72.34 | 800 |
Jul 27, 2023 | 72.18 | 72.25 | 71.09 | 71.09 | 70.87 | 2,600 |
Jul 26, 2023 | 72.07 | 72.18 | 72.07 | 72.18 | 71.96 | 300 |
Jul 25, 2023 | 72.26 | 72.26 | 72.22 | 72.22 | 72.00 | 200 |
Jul 24, 2023 | 71.94 | 72.13 | 71.94 | 72.13 | 71.91 | 600 |
Jul 21, 2023 | 72.24 | 72.24 | 72.24 | 72.24 | 72.02 | 100 |
Jul 20, 2023 | 72.79 | 72.86 | 72.35 | 72.49 | 72.27 | 3,500 |
Jul 19, 2023 | 74.67 | 75.21 | 74.26 | 75.21 | 74.98 | 3,500 |
Jul 18, 2023 | 73.27 | 73.52 | 73.27 | 73.52 | 73.30 | 1,100 |
Jul 17, 2023 | 72.77 | 72.77 | 72.56 | 72.56 | 72.34 | 200 |
Jul 14, 2023 | 72.16 | 72.16 | 72.16 | 72.16 | 71.94 | - |
Jul 13, 2023 | 72.00 | 72.33 | 71.82 | 72.33 | 72.11 | 800 |
Jul 12, 2023 | 72.10 | 72.58 | 72.10 | 72.37 | 72.15 | 3,000 |
Jul 11, 2023 | 70.82 | 70.90 | 70.82 | 70.90 | 70.68 | 800 |
Jul 10, 2023 | 69.49 | 70.32 | 69.49 | 70.32 | 70.11 | 2,100 |
Jul 7, 2023 | 67.58 | 68.26 | 67.58 | 68.26 | 68.05 | 600 |
Jul 6, 2023 | 67.28 | 67.28 | 67.06 | 67.06 | 66.86 | 600 |
Jul 5, 2023 | 68.60 | 68.89 | 68.40 | 68.61 | 68.40 | 3,400 |
Jul 3, 2023 | 69.27 | 69.27 | 69.27 | 69.27 | 69.06 | 100 |
Jun 30, 2023 | 69.08 | 69.34 | 69.08 | 69.22 | 69.01 | 1,800 |
Jun 29, 2023 | 68.50 | 68.67 | 68.50 | 68.67 | 68.46 | 400 |
Jun 28, 2023 | 68.44 | 68.62 | 68.44 | 68.49 | 68.28 | 900 |
Jun 27, 2023 | 68.16 | 68.67 | 68.16 | 68.67 | 68.46 | 400 |
Jun 26, 2023 | 67.57 | 67.57 | 67.57 | 67.57 | 67.36 | 300 |
Jun 23, 2023 | 67.28 | 67.28 | 67.28 | 67.28 | 67.08 | 300 |
Jun 22, 2023 | 67.40 | 67.40 | 67.33 | 67.35 | 67.15 | 400 |
Jun 21, 2023 | 67.85 | 67.85 | 67.85 | 67.85 | 67.64 | - |
Jun 20, 2023 | 0.14 Dividend | |||||
Jun 20, 2023 | 67.43 | 67.48 | 67.43 | 67.48 | 67.28 | 500 |
Jun 16, 2023 | 68.09 | 68.26 | 67.75 | 67.96 | 67.61 | 700 |
Jun 15, 2023 | 67.89 | 68.42 | 67.74 | 68.42 | 68.07 | 500 |
Jun 14, 2023 | 68.16 | 68.16 | 68.01 | 68.03 | 67.68 | 900 |
Jun 13, 2023 | 68.17 | 68.29 | 68.15 | 68.29 | 67.94 | 600 |
Jun 12, 2023 | 66.94 | 67.57 | 66.94 | 67.57 | 67.22 | 400 |
Jun 9, 2023 | 66.86 | 66.86 | 66.86 | 66.86 | 66.52 | 400 |
Jun 8, 2023 | 67.39 | 67.39 | 67.39 | 67.39 | 67.04 | 200 |
Jun 7, 2023 | 67.73 | 67.76 | 67.73 | 67.76 | 67.41 | 300 |
Jun 6, 2023 | 67.07 | 67.07 | 67.07 | 67.07 | 66.73 | 100 |
Jun 5, 2023 | 65.61 | 65.61 | 65.61 | 65.61 | 65.27 | 100 |
Jun 2, 2023 | 66.17 | 66.17 | 66.17 | 66.17 | 65.83 | 200 |
Jun 1, 2023 | 64.30 | 64.33 | 64.06 | 64.06 | 63.73 | 1,100 |
May 31, 2023 | 64.00 | 64.02 | 63.76 | 63.92 | 63.59 | 1,000 |
May 30, 2023 | 65.36 | 65.36 | 65.01 | 65.01 | 64.68 | 300 |
May 26, 2023 | 64.76 | 65.27 | 64.76 | 65.27 | 64.93 | 2,300 |
May 25, 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 64.67 | 100 |
May 24, 2023 | 65.51 | 65.51 | 65.51 | 65.51 | 65.17 | 1,300 |
May 23, 2023 | 66.30 | 66.30 | 65.92 | 65.94 | 65.60 | 1,900 |
May 22, 2023 | 66.58 | 66.58 | 66.58 | 66.58 | 66.24 | 100 |
May 19, 2023 | 68.39 | 68.39 | 66.69 | 66.69 | 66.35 | 300 |
May 18, 2023 | 67.96 | 68.47 | 67.96 | 68.47 | 68.12 | 200 |
May 17, 2023 | 67.13 | 67.70 | 67.13 | 67.70 | 67.35 | 300 |
May 16, 2023 | 67.17 | 67.17 | 66.79 | 66.79 | 66.45 | 600 |
May 15, 2023 | 67.63 | 68.20 | 67.63 | 68.20 | 67.85 | 800 |
May 12, 2023 | 67.59 | 67.66 | 67.38 | 67.66 | 67.31 | 500 |
May 11, 2023 | 67.54 | 67.87 | 67.43 | 67.54 | 67.19 | 1,000 |
May 10, 2023 | 67.86 | 67.86 | 67.72 | 67.72 | 67.37 | 400 |
May 9, 2023 | 68.27 | 68.27 | 68.10 | 68.10 | 67.75 | 200 |
May 8, 2023 | 68.15 | 68.15 | 68.11 | 68.11 | 67.76 | 100 |
May 5, 2023 | 66.70 | 67.85 | 66.70 | 67.85 | 67.50 | 400 |
May 4, 2023 | 66.99 | 66.99 | 66.97 | 66.97 | 66.63 | 1,300 |
May 3, 2023 | 68.55 | 68.55 | 68.16 | 68.16 | 67.81 | 500 |
May 2, 2023 | 68.00 | 68.69 | 68.00 | 68.61 | 68.26 | 1,100 |
May 1, 2023 | 69.39 | 69.39 | 68.97 | 69.10 | 68.75 | 700 |
Apr 28, 2023 | 68.23 | 68.93 | 68.23 | 68.93 | 68.58 | 300 |
Apr 27, 2023 | 67.70 | 68.27 | 67.50 | 68.27 | 67.92 | 500 |
Apr 26, 2023 | 68.34 | 68.44 | 67.68 | 67.68 | 67.33 | 400 |
Apr 25, 2023 | 68.28 | 68.28 | 68.28 | 68.28 | 67.93 | 100 |
Apr 24, 2023 | 69.83 | 69.83 | 69.83 | 69.83 | 69.47 | 100 |
Apr 21, 2023 | 69.48 | 69.50 | 69.47 | 69.47 | 69.11 | 400 |
Apr 20, 2023 | 69.76 | 69.76 | 69.24 | 69.24 | 68.88 | 500 |
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%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
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%