NasdaqGM - Delayed Quote • USD
Invesco NASDAQ Internet ETF (PNQI)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 5:26 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 | 37.52 | 38.25 | 37.52 | 38.24 | 38.24 | 49,600 |
Apr 24, 2024 | 39.06 | 39.20 | 38.55 | 38.77 | 38.77 | 49,000 |
Apr 23, 2024 | 38.46 | 39.04 | 38.41 | 38.93 | 38.93 | 67,900 |
Apr 22, 2024 | 38.09 | 38.41 | 37.69 | 38.16 | 38.16 | 107,600 |
Apr 19, 2024 | 38.33 | 38.33 | 37.63 | 37.76 | 37.76 | 69,600 |
Apr 18, 2024 | 38.77 | 39.01 | 38.47 | 38.49 | 38.49 | 41,800 |
Apr 17, 2024 | 39.11 | 39.12 | 38.52 | 38.67 | 38.67 | 43,200 |
Apr 16, 2024 | 38.73 | 39.07 | 38.70 | 38.89 | 38.89 | 45,500 |
Apr 15, 2024 | 40.04 | 40.04 | 38.83 | 38.87 | 38.87 | 61,500 |
Apr 12, 2024 | 40.13 | 40.24 | 39.67 | 39.76 | 39.76 | 46,800 |
Apr 11, 2024 | 40.04 | 40.57 | 39.93 | 40.47 | 40.47 | 49,900 |
Apr 10, 2024 | 39.70 | 40.02 | 39.70 | 39.95 | 39.95 | 51,900 |
Apr 9, 2024 | 40.21 | 40.27 | 39.84 | 40.22 | 40.22 | 65,400 |
Apr 8, 2024 | 40.24 | 40.26 | 40.03 | 40.07 | 40.07 | 75,300 |
Apr 5, 2024 | 39.66 | 40.32 | 39.66 | 40.14 | 40.14 | 89,800 |
Apr 4, 2024 | 40.37 | 40.55 | 39.51 | 39.51 | 39.51 | 138,600 |
Apr 3, 2024 | 39.77 | 40.19 | 39.77 | 40.01 | 40.01 | 95,000 |
Apr 2, 2024 | 39.46 | 39.90 | 39.35 | 39.89 | 39.89 | 97,400 |
Apr 1, 2024 | 39.95 | 40.19 | 39.84 | 39.94 | 39.94 | 72,400 |
Mar 28, 2024 | 40.04 | 40.13 | 39.89 | 39.89 | 39.89 | 47,500 |
Mar 27, 2024 | 40.29 | 40.29 | 39.79 | 40.07 | 40.07 | 64,200 |
Mar 26, 2024 | 40.27 | 40.35 | 40.02 | 40.06 | 40.06 | 46,500 |
Mar 25, 2024 | 40.05 | 40.24 | 39.94 | 40.13 | 40.13 | 35,200 |
Mar 22, 2024 | 40.14 | 40.25 | 40.04 | 40.12 | 40.12 | 58,300 |
Mar 21, 2024 | 40.50 | 40.53 | 40.21 | 40.21 | 40.21 | 75,700 |
Mar 20, 2024 | 39.56 | 40.28 | 39.54 | 40.26 | 40.26 | 93,300 |
Mar 19, 2024 | 39.23 | 39.54 | 39.01 | 39.52 | 39.52 | 66,500 |
Mar 18, 2024 | 39.32 | 39.59 | 39.28 | 39.40 | 39.40 | 83,000 |
Mar 15, 2024 | 39.37 | 39.40 | 38.92 | 38.94 | 38.94 | 121,800 |
Mar 14, 2024 | 40.02 | 40.06 | 39.65 | 39.86 | 39.86 | 52,100 |
Mar 13, 2024 | 39.74 | 40.15 | 39.70 | 39.90 | 39.90 | 57,100 |
Mar 12, 2024 | 39.46 | 39.85 | 39.28 | 39.77 | 39.77 | 131,800 |
Mar 11, 2024 | 39.26 | 39.44 | 39.06 | 39.24 | 39.24 | 130,800 |
Mar 8, 2024 | 39.53 | 40.05 | 39.21 | 39.36 | 39.36 | 212,200 |
Mar 7, 2024 | 39.17 | 39.53 | 38.93 | 39.43 | 39.43 | 150,600 |
Mar 6, 2024 | 39.11 | 39.26 | 38.77 | 38.90 | 38.90 | 301,300 |
Mar 5, 2024 | 39.18 | 39.19 | 38.52 | 38.72 | 38.72 | 141,100 |
Mar 4, 2024 | 39.71 | 39.77 | 39.50 | 39.52 | 39.52 | 67,400 |
Mar 1, 2024 | 39.27 | 39.79 | 39.27 | 39.77 | 39.77 | 96,300 |
Feb 29, 2024 | 38.98 | 39.30 | 38.84 | 39.19 | 39.19 | 34,800 |
Feb 28, 2024 | 38.73 | 38.92 | 38.67 | 38.74 | 38.74 | 42,800 |
Feb 27, 2024 | 38.87 | 38.92 | 38.61 | 38.92 | 38.92 | 950,900 |
Feb 26, 2024 | 38.71 | 38.89 | 38.66 | 38.72 | 38.72 | 36,800 |
Feb 23, 2024 | 38.86 | 38.97 | 38.48 | 38.72 | 38.72 | 184,400 |
Feb 22, 2024 | 38.96 | 39.03 | 38.72 | 38.89 | 38.89 | 780,800 |
Feb 21, 2024 | 38.02 | 38.21 | 37.76 | 38.12 | 38.12 | 1,869,000 |
Feb 20, 2024 | 38.44 | 38.61 | 37.98 | 38.30 | 38.30 | 308,400 |
Feb 16, 2024 | 39.32 | 39.32 | 38.72 | 38.75 | 38.75 | 78,900 |
Feb 15, 2024 | 39.18 | 39.55 | 39.11 | 39.55 | 39.55 | 488,500 |
Feb 14, 2024 | 38.69 | 39.22 | 38.63 | 39.20 | 39.20 | 77,800 |
Feb 13, 2024 | 38.03 | 38.63 | 37.92 | 38.25 | 38.25 | 97,000 |
Feb 12, 2024 | 39.26 | 39.56 | 39.12 | 39.13 | 39.13 | 70,400 |
Feb 9, 2024 | 39.03 | 39.38 | 38.95 | 39.29 | 39.29 | 91,600 |
Feb 8, 2024 | 38.86 | 39.07 | 38.78 | 38.98 | 38.98 | 94,200 |
Feb 7, 2024 | 38.38 | 38.82 | 38.35 | 38.73 | 38.73 | 88,300 |
Feb 6, 2024 | 38.48 | 38.52 | 38.17 | 38.40 | 38.40 | 81,400 |
Feb 5, 2024 | 38.43 | 38.44 | 38.00 | 38.30 | 38.30 | 98,100 |
Feb 2, 2024 | 38.09 | 38.66 | 37.74 | 38.57 | 38.57 | 217,500 |
Feb 1, 2024 | 37.21 | 37.42 | 37.02 | 37.30 | 37.30 | 105,300 |
Jan 31, 2024 | 37.21 | 37.56 | 36.84 | 36.84 | 36.84 | 149,100 |
Jan 30, 2024 | 38.11 | 38.11 | 37.74 | 37.80 | 37.80 | 66,700 |
Jan 29, 2024 | 37.69 | 38.22 | 37.69 | 38.17 | 38.17 | 75,400 |
Jan 26, 2024 | 37.39 | 37.80 | 37.39 | 37.57 | 37.57 | 84,600 |
Jan 25, 2024 | 37.40 | 37.58 | 37.18 | 37.42 | 37.42 | 69,100 |
Jan 24, 2024 | 37.34 | 37.52 | 37.12 | 37.14 | 37.14 | 108,700 |
Jan 23, 2024 | 36.85 | 36.92 | 36.65 | 36.85 | 36.85 | 46,900 |
Jan 22, 2024 | 36.87 | 37.04 | 36.59 | 36.63 | 36.63 | 198,600 |
Jan 19, 2024 | 36.22 | 36.67 | 36.08 | 36.63 | 36.63 | 72,300 |
Jan 18, 2024 | 35.89 | 36.09 | 35.71 | 36.04 | 36.04 | 55,700 |
Jan 17, 2024 | 35.47 | 35.70 | 35.06 | 35.65 | 35.65 | 56,000 |
Jan 16, 2024 | 35.95 | 36.06 | 35.74 | 35.90 | 35.90 | 81,000 |
Jan 12, 2024 | 36.26 | 36.41 | 36.12 | 36.13 | 36.13 | 81,000 |
Jan 11, 2024 | 36.22 | 36.33 | 35.64 | 36.19 | 36.19 | 59,800 |
Jan 10, 2024 | 35.61 | 36.13 | 35.61 | 35.99 | 35.99 | 170,200 |
Jan 9, 2024 | 35.27 | 35.73 | 35.27 | 35.62 | 35.62 | 85,200 |
Jan 8, 2024 | 34.88 | 35.55 | 34.88 | 35.53 | 35.53 | 204,800 |
Jan 5, 2024 | 34.59 | 34.99 | 34.59 | 34.72 | 34.72 | 139,600 |
Jan 4, 2024 | 34.66 | 35.01 | 34.58 | 34.70 | 34.70 | 91,000 |
Jan 3, 2024 | 34.78 | 35.05 | 34.75 | 34.81 | 34.81 | 132,500 |
Jan 2, 2024 | 35.77 | 35.77 | 34.95 | 35.17 | 35.17 | 103,400 |
Dec 29, 2023 | 36.34 | 36.41 | 35.91 | 36.07 | 36.07 | 57,500 |
Dec 28, 2023 | 36.39 | 36.43 | 36.30 | 36.38 | 36.38 | 82,400 |
Dec 27, 2023 | 36.26 | 36.34 | 36.16 | 36.30 | 36.30 | 58,000 |
Dec 26, 2023 | 36.17 | 36.28 | 36.14 | 36.21 | 36.21 | 46,500 |
Dec 22, 2023 | 36.17 | 36.23 | 35.97 | 36.12 | 36.12 | 57,700 |
Dec 21, 2023 | 36.06 | 36.20 | 35.85 | 36.20 | 36.20 | 135,200 |
Dec 20, 2023 | 36.08 | 36.42 | 35.65 | 35.65 | 35.65 | 93,400 |
Dec 19, 2023 | 35.96 | 36.24 | 35.96 | 36.20 | 36.20 | 91,300 |
Dec 18, 2023 | 35.41 | 35.95 | 35.41 | 35.81 | 35.81 | 135,500 |
Dec 15, 2023 | 35.32 | 35.58 | 35.25 | 35.43 | 35.43 | 69,400 |
Dec 14, 2023 | 35.50 | 35.57 | 34.97 | 35.30 | 35.30 | 101,300 |
Dec 13, 2023 | 35.14 | 35.49 | 34.88 | 35.40 | 35.40 | 374,900 |
Dec 12, 2023 | 34.83 | 35.11 | 34.71 | 35.11 | 35.11 | 668,500 |
Dec 11, 2023 | 34.69 | 34.97 | 34.61 | 34.92 | 34.92 | 1,123,500 |
Dec 8, 2023 | 34.38 | 34.87 | 34.32 | 34.85 | 34.85 | 37,000 |
Dec 7, 2023 | 34.27 | 34.65 | 34.27 | 34.58 | 34.58 | 75,100 |
Dec 6, 2023 | 34.52 | 34.52 | 34.07 | 34.07 | 34.07 | 160,000 |
Dec 5, 2023 | 34.02 | 34.32 | 34.00 | 34.31 | 34.31 | 59,600 |
Dec 4, 2023 | 34.38 | 34.43 | 34.04 | 34.26 | 34.26 | 123,100 |
Dec 1, 2023 | 34.17 | 34.65 | 34.14 | 34.60 | 34.60 | 65,100 |
Nov 30, 2023 | 34.39 | 34.45 | 33.99 | 34.32 | 34.32 | 156,900 |
Nov 29, 2023 | 34.60 | 34.73 | 34.28 | 34.28 | 34.28 | 65,000 |
Nov 28, 2023 | 34.28 | 34.52 | 34.21 | 34.50 | 34.50 | 85,500 |
Nov 27, 2023 | 34.20 | 34.53 | 34.19 | 34.39 | 34.39 | 67,200 |
Nov 24, 2023 | 34.15 | 34.24 | 34.12 | 34.18 | 34.18 | 23,300 |
Nov 22, 2023 | 34.02 | 34.37 | 34.02 | 34.25 | 34.25 | 88,600 |
Nov 21, 2023 | 33.82 | 33.92 | 33.69 | 33.84 | 33.84 | 50,300 |
Nov 20, 2023 | 33.63 | 34.15 | 33.63 | 34.10 | 34.10 | 58,500 |
Nov 17, 2023 | 33.58 | 33.67 | 33.49 | 33.65 | 33.65 | 35,200 |
Nov 16, 2023 | 33.41 | 33.66 | 33.28 | 33.66 | 33.66 | 45,200 |
Nov 15, 2023 | 33.67 | 33.88 | 33.48 | 33.68 | 33.68 | 55,400 |
Nov 14, 2023 | 33.21 | 33.57 | 33.21 | 33.48 | 33.48 | 67,600 |
Nov 13, 2023 | 32.49 | 32.79 | 32.41 | 32.71 | 32.71 | 117,100 |
Nov 10, 2023 | 32.10 | 32.69 | 32.09 | 32.69 | 32.69 | 63,100 |
Nov 9, 2023 | 32.40 | 32.54 | 32.05 | 32.09 | 32.09 | 79,600 |
Nov 8, 2023 | 32.33 | 32.39 | 32.12 | 32.32 | 32.32 | 30,700 |
Nov 7, 2023 | 31.89 | 32.38 | 31.83 | 32.27 | 32.27 | 60,700 |
Nov 6, 2023 | 31.92 | 32.00 | 31.60 | 31.80 | 31.80 | 69,200 |
Nov 3, 2023 | 31.35 | 31.95 | 31.35 | 31.87 | 31.87 | 59,300 |
Nov 2, 2023 | 31.05 | 31.18 | 30.96 | 31.18 | 31.18 | 91,400 |
Nov 1, 2023 | 30.00 | 30.38 | 29.92 | 30.33 | 30.33 | 44,900 |
Oct 31, 2023 | 29.86 | 29.97 | 29.57 | 29.91 | 29.91 | 39,100 |
Oct 30, 2023 | 29.51 | 29.90 | 29.48 | 29.81 | 29.81 | 110,300 |
Oct 27, 2023 | 29.40 | 29.45 | 29.08 | 29.18 | 29.18 | 20,700 |
Oct 26, 2023 | 29.52 | 29.53 | 28.84 | 29.04 | 29.04 | 38,300 |
Oct 25, 2023 | 30.26 | 30.26 | 29.52 | 29.57 | 29.57 | 132,700 |
Oct 24, 2023 | 30.51 | 30.79 | 30.39 | 30.63 | 30.63 | 33,400 |
Oct 23, 2023 | 29.85 | 30.52 | 29.76 | 30.19 | 30.19 | 37,200 |
Oct 20, 2023 | 30.43 | 30.43 | 29.94 | 30.04 | 30.04 | 30,600 |
Oct 19, 2023 | 30.88 | 31.03 | 30.45 | 30.54 | 30.54 | 45,800 |
Oct 18, 2023 | 31.03 | 31.15 | 30.55 | 30.59 | 30.59 | 23,900 |
Oct 17, 2023 | 30.84 | 31.36 | 30.84 | 31.25 | 31.25 | 33,100 |
Oct 16, 2023 | 30.83 | 31.27 | 30.78 | 31.17 | 31.17 | 77,700 |
Oct 13, 2023 | 31.25 | 31.30 | 30.55 | 30.65 | 30.65 | 37,900 |
Oct 12, 2023 | 31.68 | 31.70 | 31.06 | 31.28 | 31.28 | 56,400 |
Oct 11, 2023 | 31.51 | 31.72 | 31.34 | 31.61 | 31.61 | 17,500 |
Oct 10, 2023 | 31.14 | 31.61 | 31.14 | 31.38 | 31.38 | 38,600 |
Oct 9, 2023 | 30.69 | 31.15 | 30.53 | 31.07 | 31.07 | 37,600 |
Oct 6, 2023 | 30.05 | 31.07 | 30.05 | 30.96 | 30.96 | 36,400 |
Oct 5, 2023 | 30.43 | 30.43 | 29.94 | 30.34 | 30.34 | 30,600 |
Oct 4, 2023 | 30.16 | 30.51 | 30.11 | 30.42 | 30.42 | 36,200 |
Oct 3, 2023 | 30.58 | 30.72 | 29.97 | 30.10 | 30.10 | 78,800 |
Oct 2, 2023 | 30.65 | 31.02 | 30.61 | 30.87 | 30.87 | 61,000 |
Sep 29, 2023 | 30.91 | 31.05 | 30.56 | 30.68 | 30.68 | 35,200 |
Sep 28, 2023 | 30.08 | 30.65 | 30.05 | 30.54 | 30.54 | 29,800 |
Sep 27, 2023 | 30.27 | 30.39 | 29.98 | 30.25 | 30.25 | 33,400 |
Sep 26, 2023 | 30.38 | 30.52 | 30.08 | 30.16 | 30.16 | 27,800 |
Sep 25, 2023 | 30.32 | 30.65 | 30.32 | 30.64 | 30.64 | 40,700 |
Sep 22, 2023 | 30.77 | 30.87 | 30.47 | 30.48 | 30.48 | 26,100 |
Sep 21, 2023 | 30.81 | 30.83 | 30.49 | 30.50 | 30.50 | 43,900 |
Sep 20, 2023 | 31.84 | 31.92 | 31.24 | 31.24 | 31.24 | 40,400 |
Sep 19, 2023 | 31.72 | 31.79 | 31.43 | 31.79 | 31.79 | 25,600 |
Sep 18, 2023 | 31.85 | 32.08 | 31.84 | 31.88 | 31.88 | 76,100 |
Sep 15, 2023 | 32.36 | 32.46 | 31.96 | 32.06 | 32.06 | 24,900 |
Sep 14, 2023 | 32.59 | 32.66 | 32.25 | 32.58 | 32.58 | 24,600 |
Sep 13, 2023 | 32.37 | 32.49 | 32.29 | 32.38 | 32.38 | 25,100 |
Sep 12, 2023 | 32.56 | 32.82 | 32.39 | 32.39 | 32.39 | 32,100 |
Sep 11, 2023 | 32.58 | 32.85 | 32.54 | 32.79 | 32.79 | 24,100 |
Sep 8, 2023 | 32.35 | 32.53 | 32.34 | 32.42 | 32.42 | 57,500 |
Sep 7, 2023 | 32.08 | 32.43 | 32.07 | 32.36 | 32.36 | 33,800 |
Sep 6, 2023 | 32.50 | 32.77 | 32.31 | 32.48 | 32.48 | 24,900 |
Sep 5, 2023 | 32.40 | 32.72 | 32.40 | 32.61 | 32.61 | 40,200 |
Sep 1, 2023 | 32.65 | 32.75 | 32.44 | 32.57 | 32.57 | 25,300 |
Aug 31, 2023 | 32.26 | 32.55 | 32.26 | 32.40 | 32.40 | 51,400 |
Aug 30, 2023 | 31.74 | 32.09 | 31.74 | 32.07 | 32.07 | 83,200 |
Aug 29, 2023 | 31.11 | 31.88 | 31.11 | 31.88 | 31.88 | 32,800 |
Aug 28, 2023 | 31.14 | 31.24 | 31.00 | 31.22 | 31.22 | 49,700 |
Aug 25, 2023 | 30.71 | 30.99 | 30.36 | 30.91 | 30.91 | 31,800 |
Aug 24, 2023 | 31.59 | 31.60 | 30.67 | 30.68 | 30.68 | 52,700 |
Aug 23, 2023 | 30.97 | 31.51 | 30.97 | 31.39 | 31.39 | 31,300 |
Aug 22, 2023 | 30.95 | 31.00 | 30.77 | 30.85 | 30.85 | 38,700 |
Aug 21, 2023 | 30.58 | 30.83 | 30.41 | 30.80 | 30.80 | 21,000 |
Aug 18, 2023 | 30.09 | 30.59 | 30.08 | 30.50 | 30.50 | 60,700 |
Aug 17, 2023 | 31.21 | 31.21 | 30.65 | 30.65 | 30.65 | 106,400 |
Aug 16, 2023 | 31.26 | 31.45 | 31.04 | 31.04 | 31.04 | 46,800 |
Aug 15, 2023 | 31.84 | 31.87 | 31.39 | 31.46 | 31.46 | 59,200 |
Aug 14, 2023 | 31.61 | 32.05 | 31.52 | 32.04 | 32.04 | 44,000 |
Aug 11, 2023 | 31.76 | 31.92 | 31.65 | 31.76 | 31.76 | 32,800 |
Aug 10, 2023 | 32.22 | 32.51 | 31.95 | 32.15 | 32.15 | 48,300 |
Aug 9, 2023 | 32.39 | 32.39 | 31.80 | 31.85 | 31.85 | 65,300 |
Aug 8, 2023 | 32.38 | 32.40 | 32.06 | 32.37 | 32.37 | 41,200 |
Aug 7, 2023 | 32.56 | 32.75 | 32.31 | 32.75 | 32.75 | 55,200 |
Aug 4, 2023 | 32.75 | 32.83 | 32.29 | 32.29 | 32.29 | 137,600 |
Aug 3, 2023 | 32.18 | 32.41 | 32.10 | 32.20 | 32.20 | 71,000 |
Aug 2, 2023 | 32.92 | 32.92 | 32.21 | 32.45 | 32.45 | 51,000 |
Aug 1, 2023 | 33.41 | 33.46 | 33.26 | 33.38 | 33.38 | 70,200 |
Jul 31, 2023 | 33.49 | 33.75 | 33.49 | 33.70 | 33.70 | 57,200 |
Jul 28, 2023 | 32.80 | 33.39 | 32.80 | 33.34 | 33.34 | 51,600 |
Jul 27, 2023 | 33.27 | 33.29 | 32.30 | 32.41 | 32.41 | 54,500 |
Jul 26, 2023 | 32.52 | 32.69 | 32.34 | 32.66 | 32.66 | 94,900 |
Jul 25, 2023 | 32.68 | 32.75 | 32.56 | 32.57 | 32.57 | 30,800 |
Jul 24, 2023 | 32.60 | 32.68 | 32.28 | 32.57 | 32.57 | 120,000 |
Jul 21, 2023 | 32.82 | 32.95 | 32.50 | 32.57 | 32.57 | 39,700 |
Jul 20, 2023 | 33.10 | 33.30 | 32.54 | 32.60 | 32.60 | 127,500 |
Jul 19, 2023 | 33.61 | 33.80 | 33.41 | 33.50 | 33.50 | 64,800 |
Jul 18, 2023 | 33.10 | 33.46 | 32.90 | 33.43 | 33.43 | 70,300 |
Jul 17, 2023 | 5:1 Stock Splits | |||||
Jul 17, 2023 | 32.92 | 33.22 | 32.84 | 33.14 | 33.14 | 58,900 |
Jul 14, 2023 | 33.21 | 33.29 | 32.85 | 32.91 | 32.91 | 126,000 |
Jul 13, 2023 | 32.72 | 33.25 | 32.72 | 33.17 | 33.17 | 173,500 |
Jul 12, 2023 | 32.29 | 32.41 | 32.09 | 32.41 | 32.41 | 38,500 |
Jul 11, 2023 | 31.43 | 31.92 | 31.36 | 31.89 | 31.89 | 79,000 |
Jul 10, 2023 | 31.06 | 31.26 | 31.01 | 31.26 | 31.26 | 51,500 |
Jul 7, 2023 | 30.99 | 31.40 | 30.99 | 31.15 | 31.15 | 47,500 |
Jul 6, 2023 | 31.13 | 31.13 | 30.74 | 30.95 | 30.95 | 62,000 |
Jul 5, 2023 | 31.32 | 31.62 | 31.30 | 31.57 | 31.57 | 56,500 |
Jul 3, 2023 | 31.28 | 31.46 | 31.28 | 31.41 | 31.41 | 124,000 |
Jun 30, 2023 | 31.15 | 31.43 | 31.15 | 31.27 | 31.27 | 43,500 |
Jun 29, 2023 | 31.08 | 31.13 | 30.80 | 30.89 | 30.89 | 120,500 |
Jun 28, 2023 | 30.95 | 31.37 | 30.95 | 31.19 | 31.19 | 71,000 |
Jun 27, 2023 | 30.80 | 31.14 | 30.78 | 31.04 | 31.04 | 181,500 |
Jun 26, 2023 | 30.83 | 31.12 | 30.55 | 30.55 | 30.55 | 32,000 |
Jun 23, 2023 | 30.72 | 30.92 | 30.69 | 30.90 | 30.90 | 15,000 |
Jun 22, 2023 | 30.61 | 31.11 | 30.61 | 31.11 | 31.11 | 41,000 |
Jun 21, 2023 | 31.06 | 31.14 | 30.57 | 30.76 | 30.76 | 46,000 |
Jun 20, 2023 | 31.03 | 31.41 | 30.90 | 31.14 | 31.14 | 45,000 |
Jun 16, 2023 | 31.81 | 31.81 | 31.31 | 31.31 | 31.31 | 53,500 |
Jun 15, 2023 | 30.86 | 31.63 | 30.86 | 31.54 | 31.54 | 78,000 |
Jun 14, 2023 | 30.93 | 31.13 | 30.66 | 31.02 | 31.02 | 72,000 |
Jun 13, 2023 | 31.13 | 31.15 | 30.79 | 30.93 | 30.93 | 91,500 |
Jun 12, 2023 | 30.46 | 30.79 | 30.40 | 30.76 | 30.76 | 37,500 |
Jun 9, 2023 | 30.33 | 30.60 | 30.25 | 30.30 | 30.30 | 37,500 |
Jun 8, 2023 | 29.82 | 30.25 | 29.82 | 30.15 | 30.15 | 99,500 |
Jun 7, 2023 | 30.70 | 30.82 | 29.82 | 29.82 | 29.82 | 103,500 |
Jun 6, 2023 | 30.31 | 30.70 | 30.31 | 30.63 | 30.63 | 64,000 |
Jun 5, 2023 | 30.05 | 30.48 | 30.05 | 30.37 | 30.37 | 123,000 |
Jun 2, 2023 | 30.12 | 30.31 | 29.98 | 30.22 | 30.22 | 71,000 |
Jun 1, 2023 | 29.31 | 29.98 | 29.31 | 29.85 | 29.85 | 91,500 |
May 31, 2023 | 29.27 | 29.47 | 29.13 | 29.43 | 29.43 | 97,500 |
May 30, 2023 | 29.84 | 29.85 | 29.28 | 29.39 | 29.39 | 104,000 |
May 26, 2023 | 28.94 | 29.52 | 28.94 | 29.45 | 29.45 | 70,500 |
May 25, 2023 | 29.08 | 29.08 | 28.69 | 28.79 | 28.79 | 51,000 |
May 24, 2023 | 28.59 | 28.82 | 28.52 | 28.75 | 28.75 | 32,500 |
May 23, 2023 | 29.11 | 29.30 | 28.80 | 28.80 | 28.80 | 67,000 |
May 22, 2023 | 29.11 | 29.50 | 29.11 | 29.35 | 29.35 | 46,000 |
May 19, 2023 | 29.32 | 29.32 | 29.00 | 29.09 | 29.09 | 103,500 |
May 18, 2023 | 28.97 | 29.36 | 28.97 | 29.33 | 29.33 | 597,500 |
May 17, 2023 | 28.49 | 28.97 | 28.49 | 28.93 | 28.93 | 65,000 |
May 16, 2023 | 28.32 | 28.54 | 28.32 | 28.45 | 28.45 | 41,500 |
May 15, 2023 | 28.27 | 28.54 | 28.22 | 28.54 | 28.54 | 73,000 |
May 12, 2023 | 28.57 | 28.57 | 28.07 | 28.20 | 28.20 | 27,000 |
May 11, 2023 | 28.48 | 28.66 | 28.48 | 28.59 | 28.59 | 31,000 |
May 10, 2023 | 28.46 | 28.58 | 28.37 | 28.49 | 28.49 | 78,000 |
May 9, 2023 | 28.17 | 28.32 | 28.17 | 28.22 | 28.22 | 27,000 |
May 8, 2023 | 28.15 | 28.47 | 28.15 | 28.47 | 28.47 | 33,500 |
May 5, 2023 | 27.77 | 28.14 | 27.74 | 28.09 | 28.09 | 468,000 |
May 4, 2023 | 27.74 | 27.78 | 27.57 | 27.59 | 27.59 | 61,500 |
May 3, 2023 | 27.76 | 27.90 | 27.58 | 27.58 | 27.58 | 55,000 |
May 2, 2023 | 28.01 | 28.01 | 27.54 | 27.76 | 27.76 | 113,500 |
May 1, 2023 | 28.04 | 28.13 | 27.89 | 28.03 | 28.03 | 88,500 |
Apr 28, 2023 | 27.71 | 28.12 | 27.60 | 28.12 | 28.12 | 389,000 |
Apr 27, 2023 | 27.54 | 27.96 | 27.45 | 27.91 | 27.91 | 158,000 |
Apr 26, 2023 | 27.16 | 27.23 | 26.84 | 26.92 | 26.92 | 147,000 |
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%