NasdaqGM - Nasdaq Real Time Price • USD
Invesco Water Resources ETF (PHO)
As of 12:37 PM EDT. Market Open.
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 | 64.26 | 64.49 | 63.65 | 64.49 | 64.49 | 31,227 |
Apr 24, 2024 | 64.75 | 65.10 | 64.30 | 64.69 | 64.69 | 40,900 |
Apr 23, 2024 | 64.22 | 65.09 | 64.22 | 64.94 | 64.94 | 64,800 |
Apr 22, 2024 | 63.59 | 64.06 | 63.20 | 63.70 | 63.70 | 30,300 |
Apr 19, 2024 | 63.21 | 63.53 | 63.06 | 63.28 | 63.28 | 96,200 |
Apr 18, 2024 | 63.12 | 63.62 | 63.06 | 63.13 | 63.13 | 30,500 |
Apr 17, 2024 | 63.79 | 63.79 | 62.82 | 63.04 | 63.04 | 42,400 |
Apr 16, 2024 | 63.37 | 63.75 | 63.09 | 63.48 | 63.48 | 247,900 |
Apr 15, 2024 | 64.44 | 64.72 | 63.37 | 63.57 | 63.57 | 88,000 |
Apr 12, 2024 | 64.37 | 64.48 | 63.75 | 63.96 | 63.96 | 81,800 |
Apr 11, 2024 | 64.79 | 64.93 | 64.28 | 64.70 | 64.70 | 61,600 |
Apr 10, 2024 | 64.65 | 64.97 | 64.50 | 64.72 | 64.72 | 59,700 |
Apr 9, 2024 | 65.79 | 65.93 | 65.24 | 65.88 | 65.88 | 39,700 |
Apr 8, 2024 | 65.80 | 65.84 | 65.51 | 65.63 | 65.63 | 62,200 |
Apr 5, 2024 | 65.07 | 65.71 | 65.02 | 65.55 | 65.55 | 38,900 |
Apr 4, 2024 | 66.03 | 66.21 | 65.00 | 65.13 | 65.13 | 59,100 |
Apr 3, 2024 | 65.15 | 65.76 | 65.15 | 65.53 | 65.53 | 33,900 |
Apr 2, 2024 | 65.52 | 65.58 | 65.09 | 65.32 | 65.32 | 76,000 |
Apr 1, 2024 | 66.74 | 66.74 | 65.86 | 65.92 | 65.92 | 54,100 |
Mar 28, 2024 | 66.40 | 66.70 | 66.39 | 66.57 | 66.57 | 40,200 |
Mar 27, 2024 | 65.84 | 66.40 | 65.84 | 66.40 | 66.40 | 51,200 |
Mar 26, 2024 | 65.60 | 65.70 | 65.49 | 65.54 | 65.54 | 41,200 |
Mar 25, 2024 | 66.15 | 66.25 | 65.48 | 65.52 | 65.52 | 72,700 |
Mar 22, 2024 | 66.45 | 66.64 | 66.06 | 66.22 | 66.22 | 71,900 |
Mar 21, 2024 | 65.53 | 66.52 | 65.53 | 66.43 | 66.43 | 52,000 |
Mar 20, 2024 | 65.09 | 65.63 | 64.94 | 65.54 | 65.54 | 74,700 |
Mar 19, 2024 | 64.22 | 65.07 | 64.22 | 65.06 | 65.06 | 125,700 |
Mar 18, 2024 | 0.06 Dividend | |||||
Mar 18, 2024 | 64.39 | 64.71 | 64.14 | 64.14 | 64.14 | 116,300 |
Mar 15, 2024 | 64.17 | 64.55 | 64.17 | 64.37 | 64.31 | 40,600 |
Mar 14, 2024 | 64.70 | 64.81 | 63.89 | 64.27 | 64.21 | 45,800 |
Mar 13, 2024 | 64.53 | 64.86 | 64.51 | 64.68 | 64.62 | 48,700 |
Mar 12, 2024 | 64.24 | 64.61 | 64.16 | 64.51 | 64.45 | 66,600 |
Mar 11, 2024 | 64.42 | 64.42 | 63.77 | 64.24 | 64.18 | 57,500 |
Mar 8, 2024 | 64.88 | 65.12 | 64.36 | 64.42 | 64.36 | 52,300 |
Mar 7, 2024 | 64.46 | 64.80 | 64.43 | 64.71 | 64.65 | 77,500 |
Mar 6, 2024 | 64.02 | 64.54 | 64.02 | 64.18 | 64.12 | 141,300 |
Mar 5, 2024 | 64.25 | 64.55 | 63.61 | 63.73 | 63.67 | 48,300 |
Mar 4, 2024 | 64.43 | 65.03 | 64.41 | 64.82 | 64.76 | 76,900 |
Mar 1, 2024 | 63.92 | 64.46 | 63.67 | 64.43 | 64.37 | 60,500 |
Feb 29, 2024 | 64.19 | 64.25 | 63.70 | 63.91 | 63.85 | 37,800 |
Feb 28, 2024 | 63.61 | 64.18 | 63.61 | 63.98 | 63.92 | 48,000 |
Feb 27, 2024 | 63.60 | 63.78 | 63.49 | 63.72 | 63.66 | 50,500 |
Feb 26, 2024 | 63.50 | 63.69 | 63.39 | 63.52 | 63.46 | 55,200 |
Feb 23, 2024 | 63.33 | 63.62 | 63.30 | 63.47 | 63.41 | 60,200 |
Feb 22, 2024 | 63.04 | 63.32 | 62.87 | 63.23 | 63.17 | 46,800 |
Feb 21, 2024 | 62.58 | 62.76 | 62.33 | 62.75 | 62.69 | 46,400 |
Feb 20, 2024 | 62.55 | 62.71 | 62.25 | 62.70 | 62.64 | 99,000 |
Feb 16, 2024 | 62.81 | 63.28 | 62.75 | 62.78 | 62.72 | 49,800 |
Feb 15, 2024 | 62.69 | 63.16 | 62.55 | 63.15 | 63.09 | 75,400 |
Feb 14, 2024 | 61.82 | 62.31 | 61.62 | 62.31 | 62.25 | 81,100 |
Feb 13, 2024 | 61.67 | 61.95 | 61.05 | 61.46 | 61.40 | 48,700 |
Feb 12, 2024 | 62.21 | 62.57 | 62.03 | 62.50 | 62.44 | 71,000 |
Feb 9, 2024 | 61.88 | 62.30 | 61.86 | 62.20 | 62.14 | 61,800 |
Feb 8, 2024 | 61.24 | 61.89 | 61.24 | 61.86 | 61.80 | 68,300 |
Feb 7, 2024 | 60.61 | 61.40 | 60.61 | 61.09 | 61.03 | 62,200 |
Feb 6, 2024 | 59.54 | 60.35 | 59.48 | 60.33 | 60.27 | 81,600 |
Feb 5, 2024 | 59.90 | 59.90 | 59.30 | 59.52 | 59.46 | 137,600 |
Feb 2, 2024 | 60.12 | 60.58 | 59.57 | 60.26 | 60.20 | 45,700 |
Feb 1, 2024 | 59.47 | 60.34 | 59.35 | 60.32 | 60.26 | 88,700 |
Jan 31, 2024 | 60.29 | 60.29 | 59.25 | 59.26 | 59.20 | 43,600 |
Jan 30, 2024 | 59.91 | 60.45 | 59.91 | 60.42 | 60.36 | 64,000 |
Jan 29, 2024 | 59.42 | 60.12 | 59.37 | 60.09 | 60.03 | 51,100 |
Jan 26, 2024 | 59.58 | 59.93 | 59.35 | 59.41 | 59.35 | 53,000 |
Jan 25, 2024 | 59.26 | 59.46 | 59.05 | 59.34 | 59.28 | 47,200 |
Jan 24, 2024 | 60.14 | 60.16 | 58.80 | 58.81 | 58.75 | 47,500 |
Jan 23, 2024 | 60.28 | 60.48 | 59.75 | 59.87 | 59.81 | 61,700 |
Jan 22, 2024 | 59.63 | 60.28 | 59.63 | 60.19 | 60.13 | 215,100 |
Jan 19, 2024 | 59.05 | 59.57 | 58.76 | 59.53 | 59.47 | 49,500 |
Jan 18, 2024 | 58.62 | 59.15 | 58.59 | 59.05 | 58.99 | 110,700 |
Jan 17, 2024 | 58.52 | 58.79 | 58.32 | 58.49 | 58.43 | 60,000 |
Jan 16, 2024 | 58.75 | 59.13 | 58.63 | 58.87 | 58.81 | 430,700 |
Jan 12, 2024 | 59.31 | 59.45 | 58.89 | 59.09 | 59.03 | 43,600 |
Jan 11, 2024 | 59.16 | 59.18 | 58.41 | 59.01 | 58.95 | 56,900 |
Jan 10, 2024 | 58.92 | 59.22 | 58.68 | 59.14 | 59.08 | 83,100 |
Jan 9, 2024 | 58.92 | 59.21 | 58.70 | 58.92 | 58.86 | 81,900 |
Jan 8, 2024 | 58.54 | 59.23 | 58.54 | 59.23 | 59.17 | 48,900 |
Jan 5, 2024 | 58.65 | 59.10 | 58.53 | 58.67 | 58.61 | 60,300 |
Jan 4, 2024 | 58.90 | 59.20 | 58.76 | 58.80 | 58.74 | 74,900 |
Jan 3, 2024 | 60.00 | 60.00 | 58.91 | 58.93 | 58.87 | 79,200 |
Jan 2, 2024 | 60.53 | 60.79 | 60.06 | 60.38 | 60.32 | 99,400 |
Dec 29, 2023 | 61.15 | 61.26 | 60.75 | 60.86 | 60.80 | 38,800 |
Dec 28, 2023 | 61.17 | 61.32 | 61.08 | 61.24 | 61.18 | 60,700 |
Dec 27, 2023 | 60.97 | 61.32 | 60.97 | 61.28 | 61.22 | 47,900 |
Dec 26, 2023 | 60.70 | 61.19 | 60.67 | 61.01 | 60.95 | 46,000 |
Dec 22, 2023 | 60.50 | 60.83 | 60.49 | 60.71 | 60.65 | 61,900 |
Dec 21, 2023 | 60.03 | 60.41 | 59.83 | 60.38 | 60.32 | 107,200 |
Dec 20, 2023 | 60.27 | 60.84 | 59.67 | 59.72 | 59.66 | 108,400 |
Dec 19, 2023 | 59.70 | 60.31 | 59.70 | 60.28 | 60.22 | 84,100 |
Dec 18, 2023 | 0.12 Dividend | |||||
Dec 18, 2023 | 59.63 | 59.71 | 59.18 | 59.51 | 59.45 | 68,200 |
Dec 15, 2023 | 59.92 | 60.05 | 59.40 | 59.57 | 59.40 | 51,100 |
Dec 14, 2023 | 59.36 | 60.33 | 59.36 | 60.03 | 59.86 | 108,700 |
Dec 13, 2023 | 58.17 | 59.21 | 57.89 | 59.20 | 59.03 | 105,300 |
Dec 12, 2023 | 58.10 | 58.37 | 57.91 | 58.14 | 57.97 | 147,700 |
Dec 11, 2023 | 57.69 | 58.05 | 57.69 | 58.04 | 57.87 | 87,700 |
Dec 8, 2023 | 57.46 | 57.97 | 57.46 | 57.69 | 57.52 | 64,700 |
Dec 7, 2023 | 57.25 | 57.62 | 57.14 | 57.60 | 57.43 | 50,100 |
Dec 6, 2023 | 57.28 | 57.81 | 57.28 | 57.39 | 57.22 | 83,800 |
Dec 5, 2023 | 57.32 | 57.38 | 56.92 | 57.09 | 56.92 | 49,300 |
Dec 4, 2023 | 56.96 | 57.48 | 56.96 | 57.43 | 57.26 | 43,700 |
Dec 1, 2023 | 56.38 | 57.40 | 56.38 | 57.40 | 57.23 | 78,900 |
Nov 30, 2023 | 56.04 | 56.64 | 55.85 | 56.59 | 56.43 | 57,800 |
Nov 29, 2023 | 55.91 | 56.30 | 55.91 | 55.98 | 55.82 | 43,900 |
Nov 28, 2023 | 56.09 | 56.23 | 55.62 | 55.68 | 55.52 | 45,700 |
Nov 27, 2023 | 56.00 | 56.29 | 55.89 | 56.16 | 56.00 | 76,300 |
Nov 24, 2023 | 55.90 | 56.18 | 55.79 | 56.10 | 55.94 | 35,800 |
Nov 22, 2023 | 55.66 | 56.06 | 55.61 | 55.90 | 55.74 | 67,800 |
Nov 21, 2023 | 55.30 | 55.72 | 55.30 | 55.53 | 55.37 | 74,800 |
Nov 20, 2023 | 55.36 | 55.43 | 55.12 | 55.32 | 55.16 | 85,300 |
Nov 17, 2023 | 55.58 | 55.58 | 55.28 | 55.45 | 55.29 | 57,800 |
Nov 16, 2023 | 55.17 | 55.65 | 55.17 | 55.33 | 55.17 | 57,100 |
Nov 15, 2023 | 55.14 | 55.79 | 55.14 | 55.21 | 55.05 | 135,500 |
Nov 14, 2023 | 54.04 | 55.31 | 54.04 | 55.24 | 55.08 | 110,700 |
Nov 13, 2023 | 53.08 | 53.28 | 52.94 | 53.14 | 52.99 | 73,000 |
Nov 10, 2023 | 52.66 | 53.20 | 52.53 | 53.14 | 52.99 | 40,800 |
Nov 9, 2023 | 52.95 | 53.00 | 52.45 | 52.49 | 52.34 | 54,900 |
Nov 8, 2023 | 52.74 | 52.92 | 52.42 | 52.66 | 52.51 | 49,600 |
Nov 7, 2023 | 52.54 | 52.86 | 52.40 | 52.74 | 52.59 | 37,000 |
Nov 6, 2023 | 53.28 | 53.29 | 52.70 | 52.78 | 52.63 | 60,900 |
Nov 3, 2023 | 52.66 | 53.62 | 52.66 | 53.24 | 53.09 | 85,100 |
Nov 2, 2023 | 51.48 | 52.16 | 51.44 | 52.09 | 51.94 | 60,000 |
Nov 1, 2023 | 50.69 | 51.09 | 50.38 | 51.09 | 50.94 | 91,000 |
Oct 31, 2023 | 50.18 | 50.90 | 50.18 | 50.82 | 50.67 | 74,800 |
Oct 30, 2023 | 49.98 | 50.26 | 49.69 | 50.11 | 49.96 | 77,500 |
Oct 27, 2023 | 50.33 | 50.39 | 49.65 | 49.77 | 49.63 | 110,200 |
Oct 26, 2023 | 50.06 | 50.66 | 50.04 | 50.34 | 50.19 | 34,000 |
Oct 25, 2023 | 50.42 | 50.48 | 49.83 | 50.11 | 49.96 | 124,000 |
Oct 24, 2023 | 50.86 | 51.11 | 50.65 | 50.70 | 50.55 | 43,000 |
Oct 23, 2023 | 51.04 | 51.40 | 50.76 | 50.82 | 50.67 | 67,800 |
Oct 20, 2023 | 51.49 | 51.81 | 51.13 | 51.16 | 51.01 | 82,900 |
Oct 19, 2023 | 51.85 | 52.46 | 51.52 | 51.62 | 51.47 | 62,300 |
Oct 18, 2023 | 53.21 | 53.21 | 51.79 | 51.79 | 51.64 | 91,400 |
Oct 17, 2023 | 52.87 | 53.94 | 52.84 | 53.58 | 53.42 | 38,800 |
Oct 16, 2023 | 52.87 | 53.29 | 52.75 | 53.21 | 53.06 | 49,700 |
Oct 13, 2023 | 53.15 | 53.29 | 52.39 | 52.59 | 52.44 | 52,900 |
Oct 12, 2023 | 54.09 | 54.14 | 52.92 | 53.17 | 53.02 | 82,800 |
Oct 11, 2023 | 53.66 | 54.09 | 53.66 | 54.09 | 53.93 | 63,800 |
Oct 10, 2023 | 53.38 | 54.08 | 53.38 | 53.61 | 53.45 | 38,600 |
Oct 9, 2023 | 52.76 | 53.37 | 52.66 | 53.31 | 53.16 | 33,900 |
Oct 6, 2023 | 52.23 | 53.20 | 52.10 | 52.97 | 52.82 | 59,900 |
Oct 5, 2023 | 52.62 | 52.78 | 52.27 | 52.53 | 52.38 | 76,200 |
Oct 4, 2023 | 52.02 | 52.70 | 51.78 | 52.69 | 52.54 | 48,800 |
Oct 3, 2023 | 52.23 | 52.57 | 51.84 | 52.00 | 51.85 | 90,100 |
Oct 2, 2023 | 53.15 | 53.18 | 52.28 | 52.54 | 52.39 | 70,200 |
Sep 29, 2023 | 53.72 | 53.73 | 53.03 | 53.18 | 53.03 | 47,700 |
Sep 28, 2023 | 53.17 | 53.88 | 53.17 | 53.46 | 53.30 | 40,600 |
Sep 27, 2023 | 52.92 | 53.38 | 52.83 | 53.11 | 52.96 | 48,800 |
Sep 26, 2023 | 53.12 | 53.34 | 52.73 | 52.79 | 52.64 | 63,900 |
Sep 25, 2023 | 52.90 | 53.32 | 52.84 | 53.28 | 53.13 | 64,300 |
Sep 22, 2023 | 53.26 | 53.41 | 53.05 | 53.07 | 52.92 | 62,300 |
Sep 21, 2023 | 53.79 | 53.79 | 53.11 | 53.15 | 53.00 | 73,500 |
Sep 20, 2023 | 54.48 | 54.88 | 54.10 | 54.15 | 53.99 | 50,800 |
Sep 19, 2023 | 54.60 | 54.65 | 54.09 | 54.42 | 54.26 | 63,800 |
Sep 18, 2023 | 0.05 Dividend | |||||
Sep 18, 2023 | 54.58 | 54.93 | 54.48 | 54.56 | 54.40 | 30,400 |
Sep 15, 2023 | 55.02 | 55.02 | 54.57 | 54.68 | 54.47 | 74,900 |
Sep 14, 2023 | 54.87 | 55.15 | 54.67 | 55.09 | 54.88 | 65,600 |
Sep 13, 2023 | 54.60 | 54.85 | 54.45 | 54.60 | 54.39 | 79,700 |
Sep 12, 2023 | 54.92 | 54.96 | 54.55 | 54.65 | 54.44 | 80,300 |
Sep 11, 2023 | 54.85 | 55.16 | 54.77 | 55.05 | 54.84 | 84,700 |
Sep 8, 2023 | 55.12 | 55.12 | 54.55 | 54.66 | 54.45 | 49,900 |
Sep 7, 2023 | 55.44 | 55.47 | 55.01 | 55.18 | 54.97 | 79,100 |
Sep 6, 2023 | 56.07 | 56.22 | 55.56 | 55.80 | 55.59 | 51,100 |
Sep 5, 2023 | 57.18 | 57.18 | 56.05 | 56.07 | 55.86 | 75,700 |
Sep 1, 2023 | 57.43 | 57.69 | 57.15 | 57.30 | 57.08 | 82,600 |
Aug 31, 2023 | 57.52 | 57.61 | 57.14 | 57.14 | 56.92 | 37,100 |
Aug 30, 2023 | 57.16 | 57.60 | 57.16 | 57.31 | 57.09 | 36,500 |
Aug 29, 2023 | 56.54 | 57.14 | 56.35 | 57.13 | 56.91 | 66,000 |
Aug 28, 2023 | 56.25 | 56.68 | 56.25 | 56.53 | 56.31 | 45,700 |
Aug 25, 2023 | 55.62 | 56.29 | 55.58 | 56.06 | 55.85 | 54,800 |
Aug 24, 2023 | 56.15 | 56.47 | 55.51 | 55.53 | 55.32 | 61,500 |
Aug 23, 2023 | 55.71 | 56.20 | 55.71 | 56.15 | 55.94 | 43,900 |
Aug 22, 2023 | 55.71 | 55.71 | 55.48 | 55.64 | 55.43 | 61,000 |
Aug 21, 2023 | 55.59 | 55.63 | 55.12 | 55.49 | 55.28 | 56,400 |
Aug 18, 2023 | 55.50 | 55.76 | 55.26 | 55.63 | 55.42 | 50,800 |
Aug 17, 2023 | 56.52 | 56.55 | 55.64 | 55.64 | 55.43 | 61,300 |
Aug 16, 2023 | 56.69 | 56.98 | 56.44 | 56.44 | 56.22 | 47,700 |
Aug 15, 2023 | 57.04 | 57.17 | 56.73 | 56.74 | 56.52 | 76,700 |
Aug 14, 2023 | 56.99 | 57.40 | 56.93 | 57.40 | 57.18 | 39,900 |
Aug 11, 2023 | 56.93 | 57.30 | 56.84 | 57.15 | 56.93 | 33,100 |
Aug 10, 2023 | 57.27 | 57.66 | 56.93 | 57.06 | 56.84 | 71,400 |
Aug 9, 2023 | 57.65 | 57.73 | 57.07 | 57.11 | 56.89 | 45,800 |
Aug 8, 2023 | 57.47 | 57.71 | 56.88 | 57.63 | 57.41 | 71,000 |
Aug 7, 2023 | 57.27 | 57.92 | 57.27 | 57.77 | 57.55 | 55,000 |
Aug 4, 2023 | 57.31 | 57.79 | 57.11 | 57.23 | 57.01 | 66,600 |
Aug 3, 2023 | 57.56 | 57.56 | 57.14 | 57.27 | 57.05 | 86,300 |
Aug 2, 2023 | 57.55 | 58.14 | 57.55 | 57.81 | 57.59 | 60,200 |
Aug 1, 2023 | 57.60 | 57.97 | 57.60 | 57.84 | 57.62 | 62,500 |
Jul 31, 2023 | 57.98 | 58.00 | 57.65 | 57.87 | 57.65 | 50,200 |
Jul 28, 2023 | 57.91 | 58.04 | 57.60 | 57.90 | 57.68 | 53,600 |
Jul 27, 2023 | 58.43 | 58.45 | 57.58 | 57.70 | 57.48 | 86,000 |
Jul 26, 2023 | 57.99 | 58.42 | 57.90 | 58.32 | 58.10 | 46,200 |
Jul 25, 2023 | 57.83 | 58.43 | 57.80 | 58.24 | 58.02 | 101,700 |
Jul 24, 2023 | 58.26 | 58.34 | 57.91 | 58.21 | 57.99 | 68,500 |
Jul 21, 2023 | 57.71 | 58.27 | 57.67 | 58.16 | 57.94 | 83,200 |
Jul 20, 2023 | 57.43 | 57.66 | 57.14 | 57.61 | 57.39 | 116,200 |
Jul 19, 2023 | 57.30 | 57.45 | 57.07 | 57.37 | 57.15 | 76,600 |
Jul 18, 2023 | 56.88 | 57.29 | 56.87 | 57.23 | 57.01 | 113,400 |
Jul 17, 2023 | 56.70 | 57.13 | 56.62 | 56.95 | 56.73 | 94,300 |
Jul 14, 2023 | 56.96 | 56.99 | 56.56 | 56.90 | 56.68 | 41,700 |
Jul 13, 2023 | 57.05 | 57.10 | 56.85 | 56.98 | 56.76 | 101,700 |
Jul 12, 2023 | 56.93 | 57.21 | 56.70 | 56.97 | 56.75 | 130,000 |
Jul 11, 2023 | 55.91 | 56.50 | 55.91 | 56.41 | 56.19 | 263,000 |
Jul 10, 2023 | 55.20 | 55.95 | 55.20 | 55.91 | 55.70 | 61,000 |
Jul 7, 2023 | 55.12 | 55.82 | 55.12 | 55.35 | 55.14 | 253,300 |
Jul 6, 2023 | 55.39 | 55.41 | 54.92 | 55.22 | 55.01 | 76,200 |
Jul 5, 2023 | 55.86 | 56.01 | 55.61 | 55.86 | 55.65 | 74,800 |
Jul 3, 2023 | 56.30 | 56.30 | 55.89 | 56.28 | 56.07 | 26,900 |
Jun 30, 2023 | 56.17 | 56.57 | 56.06 | 56.39 | 56.17 | 84,000 |
Jun 29, 2023 | 55.34 | 55.87 | 55.04 | 55.87 | 55.66 | 44,700 |
Jun 28, 2023 | 55.61 | 55.63 | 55.16 | 55.36 | 55.15 | 77,800 |
Jun 27, 2023 | 54.94 | 55.72 | 54.94 | 55.67 | 55.46 | 56,600 |
Jun 26, 2023 | 54.68 | 55.17 | 54.68 | 54.92 | 54.71 | 66,900 |
Jun 23, 2023 | 55.03 | 55.34 | 54.75 | 54.80 | 54.59 | 60,900 |
Jun 22, 2023 | 55.49 | 55.60 | 55.16 | 55.28 | 55.07 | 69,500 |
Jun 21, 2023 | 55.14 | 55.71 | 54.92 | 55.58 | 55.37 | 45,400 |
Jun 20, 2023 | 0.12 Dividend | |||||
Jun 20, 2023 | 55.31 | 55.31 | 54.95 | 55.24 | 55.03 | 80,700 |
Jun 16, 2023 | 55.66 | 55.97 | 55.55 | 55.69 | 55.36 | 95,600 |
Jun 15, 2023 | 54.98 | 55.84 | 54.88 | 55.72 | 55.39 | 86,300 |
Jun 14, 2023 | 55.41 | 55.54 | 54.83 | 55.07 | 54.75 | 118,800 |
Jun 13, 2023 | 54.73 | 55.28 | 54.65 | 55.24 | 54.91 | 86,100 |
Jun 12, 2023 | 54.58 | 54.65 | 54.28 | 54.58 | 54.26 | 72,500 |
Jun 9, 2023 | 54.68 | 54.68 | 54.26 | 54.53 | 54.21 | 72,900 |
Jun 8, 2023 | 54.86 | 54.89 | 54.41 | 54.69 | 54.37 | 154,300 |
Jun 7, 2023 | 54.34 | 54.91 | 54.34 | 54.90 | 54.58 | 64,100 |
Jun 6, 2023 | 53.78 | 54.41 | 53.62 | 54.22 | 53.90 | 110,400 |
Jun 5, 2023 | 54.01 | 54.01 | 53.41 | 53.80 | 53.48 | 74,500 |
Jun 2, 2023 | 52.91 | 54.14 | 52.91 | 54.11 | 53.79 | 61,300 |
Jun 1, 2023 | 52.14 | 52.59 | 51.76 | 52.49 | 52.18 | 59,600 |
May 31, 2023 | 52.32 | 52.42 | 51.82 | 52.05 | 51.74 | 106,500 |
May 30, 2023 | 52.87 | 52.94 | 52.35 | 52.35 | 52.04 | 36,600 |
May 26, 2023 | 52.22 | 52.75 | 52.19 | 52.69 | 52.38 | 42,400 |
May 25, 2023 | 52.09 | 52.30 | 51.75 | 52.19 | 51.88 | 211,900 |
May 24, 2023 | 52.58 | 52.58 | 51.93 | 52.07 | 51.76 | 214,200 |
May 23, 2023 | 53.28 | 53.52 | 52.77 | 52.78 | 52.47 | 181,500 |
May 22, 2023 | 53.27 | 53.71 | 53.27 | 53.54 | 53.22 | 40,500 |
May 19, 2023 | 53.63 | 53.82 | 53.26 | 53.32 | 53.01 | 34,100 |
May 18, 2023 | 52.74 | 53.60 | 52.74 | 53.54 | 53.22 | 32,000 |
May 17, 2023 | 52.76 | 53.08 | 52.40 | 52.97 | 52.66 | 28,700 |
May 16, 2023 | 53.08 | 53.11 | 52.53 | 52.54 | 52.23 | 46,800 |
May 15, 2023 | 53.21 | 53.43 | 53.07 | 53.35 | 53.04 | 61,600 |
May 12, 2023 | 53.21 | 53.62 | 52.83 | 53.16 | 52.85 | 50,900 |
May 11, 2023 | 53.25 | 53.39 | 52.88 | 53.14 | 52.83 | 37,100 |
May 10, 2023 | 53.71 | 53.87 | 52.95 | 53.55 | 53.23 | 51,000 |
May 9, 2023 | 53.39 | 53.44 | 53.11 | 53.33 | 53.02 | 41,800 |
May 8, 2023 | 53.73 | 54.00 | 53.34 | 53.51 | 53.19 | 55,200 |
May 5, 2023 | 53.36 | 53.94 | 53.35 | 53.82 | 53.50 | 61,300 |
May 4, 2023 | 52.85 | 53.18 | 52.66 | 52.97 | 52.66 | 54,500 |
May 3, 2023 | 52.92 | 53.64 | 52.92 | 52.99 | 52.68 | 105,400 |
May 2, 2023 | 52.77 | 52.92 | 52.03 | 52.84 | 52.53 | 37,500 |
May 1, 2023 | 52.57 | 53.30 | 52.57 | 52.92 | 52.61 | 58,500 |
Apr 28, 2023 | 52.23 | 52.80 | 52.23 | 52.58 | 52.27 | 42,400 |
Apr 27, 2023 | 51.44 | 52.35 | 51.37 | 52.35 | 52.04 | 42,900 |
Apr 26, 2023 | 51.65 | 51.83 | 51.16 | 51.27 | 50.97 | 91,700 |
Apr 25, 2023 | 52.62 | 52.78 | 51.94 | 51.95 | 51.64 | 52,500 |
Related Tickers
GDX VanEck Gold Miners ETF
34.02
+2.72%
SMH VanEck Semiconductor ETF
211.09
+1.47%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.99
+1.35%
XSD SPDR S&P Semiconductor ETF
218.24
+1.25%
SOXX iShares Semiconductor ETF
210.93
+1.15%
NANR SPDR S&P North American Natural Resources ETF
56.57
+1.13%
EPU iShares MSCI Peru ETF
40.32
+0.96%
FTXL First Trust Nasdaq Semiconductor ETF
84.78
+0.94%
PSI Invesco Semiconductors ETF
52.93
+0.72%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.19
+0.69%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.55
+0.61%
EPI WisdomTree India Earnings Fund
44.95
+0.56%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.43
+0.50%
GLD SPDR Gold Shares
215.67
+0.48%
CCOR Core Alternative ETF
26.46
+0.49%
IAU iShares Gold Trust
44.07
+0.48%
VPU Vanguard Utilities Index Fund ETF Shares
145.32
+0.44%
XLU Utilities Select Sector SPDR Fund
67.04
+0.45%
UTES Virtus Reaves Utilities ETF
49.26
+0.43%
EYLD Cambria Emerging Shareholder Yield ETF
33.86
+0.41%
FUTY Fidelity MSCI Utilities Index ETF
43.23
+0.44%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
0.00%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.49
-2.21%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.72
+0.37%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.84
+0.36%
FLIN Franklin FTSE India ETF
37.45
+0.35%
CNYA iShares MSCI China A ETF
25.94
+0.35%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.74
+0.29%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
MLPX Global X MLP & Energy Infrastructure ETF
49.22
+0.31%
RAAX VanEck Inflation Allocation ETF
27.07
+0.45%
TPYP Tortoise North American Pipeline Fund
27.98
+0.30%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.48
+0.27%
CBON VanEck China Bond ETF
21.87
+0.29%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.95
+0.27%
XLB Materials Select Sector SPDR Fund
88.59
+0.28%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.07
+0.24%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.61
+0.24%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.92
+0.25%
FIVG Defiance 5G Next Gen Connectivity ETF
36.76
+0.22%
IYE iShares U.S. Energy ETF
50.30
+0.22%
KURE KraneShares MSCI All China Health Care Index ETF
14.23
+0.20%
XLE Energy Select Sector SPDR Fund
96.36
+0.18%
VDE Vanguard Energy Index Fund ETF Shares
134.18
+0.21%
FENY Fidelity MSCI Energy Index ETF
26.37
+0.15%
FILL iShares MSCI Global Energy Producers ETF
27.52
+0.15%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.18
+0.20%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
CNXT VanEck ChiNext ETF
22.40
+0.13%
PSET Principal Quality ETF
64.51
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
EZA iShares MSCI South Africa ETF
38.87
+0.26%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.75
+0.12%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.52
+0.08%
FTXN First Trust Nasdaq Oil & Gas ETF
32.62
+0.08%
THD iShares MSCI Thailand ETF
57.75
+0.09%
SPEM SPDR Portfolio Emerging Markets ETF
36.07
+0.08%
COM Direxion Auspice Broad Commodity Strategy ETF
29.26
+0.07%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.74
+0.06%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.89
+0.05%
EWC iShares MSCI Canada ETF
37.38
+0.04%
BJAN Innovator U.S. Equity Buffer ETF - January
42.52
-0.70%
LIT Global X Lithium & Battery Tech ETF
41.91
+0.04%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.20
+0.04%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
+0.04%
OPER ClearShares Ultra-Short Maturity ETF
100.54
+0.04%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.68
+0.04%
FLOT iShares Floating Rate Bond ETF
51.03
+0.04%
HYHG ProShares High Yield—Interest Rate Hedged
64.22
+0.03%
GSY Invesco Ultra Short Duration ETF
49.80
+0.03%
PULS PGIM Ultra Short Bond ETF
49.66
+0.04%
JPST JPMorgan Ultra-Short Income ETF
50.40
+0.04%
ICSH BlackRock Ultra Short-Term Bond ETF
50.47
+0.02%
FLTR VanEck IG Floating Rate ETF
25.47
+0.02%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.66
+0.02%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.66
+0.06%
DWAT Arrow DWA Tactical: Macro ETF
10.51
0.00%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
RAVI FlexShares Ultra-Short Income Fund
75.39
-0.01%
HSRT Hartford AAA CLO ETF
39.07
0.00%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.81
0.00%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.31
+0.09%
XLI Industrial Select Sector SPDR Fund
122.07
-0.02%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.38
0.00%
PBTP Invesco 0-5 Yr US TIPS ETF
25.06
-0.02%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%
EMLP First Trust North American Energy Infrastructure Fund
29.68
-0.03%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.57
-0.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
-1.18%
SCHO Schwab Short-Term U.S. Treasury ETF
47.89
-0.05%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
47.83
-0.05%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.52
-0.04%
DBC Invesco DB Commodity Index Tracking Fund
23.50
-0.04%
FUMB First Trust Ultra Short Duration Municipal ETF
20.01
-0.04%
TOK iShares MSCI Kokusai ETF
102.89
-1.19%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
57.68
-0.04%
SPTS SPDR Portfolio Short Term Treasury ETF
28.73
-0.05%