NasdaqGM - Delayed Quote • USD
Invesco S&P SmallCap Consumer Discretionary ETF (PSCD)
At close: April 25 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 25, 2024 | 99.70 | 100.77 | 99.70 | 100.66 | 100.66 | 3,100 |
Apr 24, 2024 | 100.76 | 101.20 | 100.76 | 101.20 | 101.20 | 1,600 |
Apr 23, 2024 | 100.93 | 101.66 | 100.93 | 101.66 | 101.66 | 500 |
Apr 22, 2024 | 98.48 | 98.74 | 98.48 | 98.74 | 98.74 | 200 |
Apr 19, 2024 | 96.83 | 97.43 | 96.82 | 97.42 | 97.42 | 700 |
Apr 18, 2024 | 97.40 | 97.40 | 96.78 | 96.78 | 96.78 | 300 |
Apr 17, 2024 | 96.91 | 96.91 | 96.83 | 96.83 | 96.83 | 700 |
Apr 16, 2024 | 97.49 | 97.92 | 97.41 | 97.70 | 97.70 | 50,600 |
Apr 15, 2024 | 97.90 | 98.06 | 97.90 | 98.06 | 98.06 | 300 |
Apr 12, 2024 | 98.94 | 98.94 | 98.94 | 98.94 | 98.94 | 200 |
Apr 11, 2024 | 100.97 | 101.24 | 100.97 | 101.05 | 101.05 | 1,100 |
Apr 10, 2024 | 101.52 | 101.83 | 100.62 | 100.89 | 100.89 | 2,200 |
Apr 9, 2024 | 104.20 | 104.20 | 103.74 | 104.14 | 104.14 | 3,300 |
Apr 8, 2024 | 104.30 | 104.30 | 104.15 | 104.18 | 104.18 | 800 |
Apr 5, 2024 | 103.75 | 103.97 | 103.75 | 103.97 | 103.97 | 400 |
Apr 4, 2024 | 106.13 | 106.13 | 104.06 | 104.06 | 104.06 | 300 |
Apr 3, 2024 | 105.39 | 106.02 | 105.39 | 106.02 | 106.02 | 300 |
Apr 2, 2024 | 107.43 | 107.43 | 105.18 | 105.76 | 105.76 | 1,300 |
Apr 1, 2024 | 108.75 | 108.96 | 108.75 | 108.96 | 108.96 | 300 |
Mar 28, 2024 | 107.50 | 109.27 | 107.50 | 109.04 | 109.04 | 4,800 |
Mar 27, 2024 | 107.83 | 108.17 | 107.83 | 108.17 | 108.17 | 400 |
Mar 26, 2024 | 105.78 | 105.78 | 105.51 | 105.51 | 105.51 | 700 |
Mar 25, 2024 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | 200 |
Mar 22, 2024 | 106.14 | 106.51 | 106.10 | 106.17 | 106.17 | 1,900 |
Mar 21, 2024 | 106.30 | 107.22 | 106.30 | 106.85 | 106.85 | 700 |
Mar 20, 2024 | 104.07 | 106.25 | 104.07 | 105.90 | 105.90 | 1,100 |
Mar 19, 2024 | 103.09 | 103.95 | 103.09 | 103.95 | 103.95 | 3,100 |
Mar 18, 2024 | 0.33 Dividend | |||||
Mar 18, 2024 | 103.98 | 103.98 | 103.30 | 103.30 | 103.30 | 600 |
Mar 15, 2024 | 102.52 | 103.83 | 102.52 | 103.82 | 103.49 | 700 |
Mar 14, 2024 | 103.24 | 103.24 | 102.85 | 102.85 | 102.52 | 1,800 |
Mar 13, 2024 | 103.53 | 105.00 | 103.53 | 104.52 | 104.19 | 1,500 |
Mar 12, 2024 | 103.94 | 104.20 | 103.67 | 103.74 | 103.41 | 1,500 |
Mar 11, 2024 | 103.33 | 103.55 | 103.18 | 103.55 | 103.22 | 1,900 |
Mar 8, 2024 | 105.48 | 105.48 | 104.10 | 104.22 | 103.89 | 1,100 |
Mar 7, 2024 | 105.12 | 105.12 | 104.55 | 104.64 | 104.31 | 2,400 |
Mar 6, 2024 | 104.94 | 104.94 | 103.80 | 104.29 | 103.96 | 9,900 |
Mar 5, 2024 | 106.65 | 106.65 | 105.48 | 105.70 | 105.37 | 65,000 |
Mar 4, 2024 | 106.57 | 106.57 | 105.96 | 106.13 | 105.79 | 5,200 |
Mar 1, 2024 | 107.14 | 107.33 | 107.14 | 107.33 | 106.99 | 400 |
Feb 29, 2024 | 105.90 | 106.83 | 105.90 | 106.83 | 106.49 | 600 |
Feb 28, 2024 | 104.90 | 105.18 | 104.90 | 104.91 | 104.58 | 1,100 |
Feb 27, 2024 | 106.26 | 106.39 | 106.22 | 106.25 | 105.91 | 1,200 |
Feb 26, 2024 | 104.57 | 105.19 | 104.57 | 104.61 | 104.28 | 700 |
Feb 23, 2024 | 103.94 | 104.99 | 103.94 | 104.81 | 104.48 | 400 |
Feb 22, 2024 | 103.81 | 103.81 | 103.60 | 103.61 | 103.28 | 300 |
Feb 21, 2024 | 102.38 | 103.14 | 102.38 | 103.14 | 102.81 | 500 |
Feb 20, 2024 | 102.85 | 103.06 | 102.85 | 102.93 | 102.60 | 1,100 |
Feb 16, 2024 | 105.00 | 105.00 | 104.14 | 104.14 | 103.81 | 900 |
Feb 15, 2024 | 105.45 | 105.58 | 105.32 | 105.58 | 105.25 | 400 |
Feb 14, 2024 | 103.32 | 103.74 | 102.46 | 103.62 | 103.29 | 6,800 |
Feb 13, 2024 | 102.12 | 102.57 | 101.20 | 102.04 | 101.72 | 2,900 |
Feb 12, 2024 | 105.67 | 105.74 | 105.67 | 105.74 | 105.40 | 400 |
Feb 9, 2024 | 102.15 | 103.10 | 102.15 | 103.10 | 102.77 | 1,100 |
Feb 8, 2024 | 102.07 | 102.07 | 102.07 | 102.07 | 101.75 | 100 |
Feb 7, 2024 | 100.13 | 100.28 | 100.13 | 100.19 | 99.87 | 1,200 |
Feb 6, 2024 | 99.38 | 100.18 | 99.38 | 100.18 | 99.86 | 800 |
Feb 5, 2024 | 99.45 | 100.07 | 99.45 | 99.70 | 99.38 | 1,000 |
Feb 2, 2024 | 100.50 | 101.54 | 100.50 | 101.54 | 101.22 | 4,700 |
Feb 1, 2024 | 101.74 | 101.74 | 101.74 | 101.74 | 101.42 | 400 |
Jan 31, 2024 | 101.16 | 101.16 | 99.25 | 99.25 | 98.94 | 1,200 |
Jan 30, 2024 | 101.47 | 101.61 | 101.47 | 101.47 | 101.15 | 700 |
Jan 29, 2024 | 101.17 | 102.45 | 100.80 | 102.45 | 102.13 | 700 |
Jan 26, 2024 | 101.14 | 101.18 | 101.06 | 101.18 | 100.86 | 400 |
Jan 25, 2024 | 100.23 | 100.57 | 99.96 | 100.57 | 100.25 | 1,500 |
Jan 24, 2024 | 101.76 | 101.76 | 99.00 | 99.39 | 99.08 | 1,000 |
Jan 23, 2024 | 102.64 | 102.64 | 100.26 | 100.26 | 99.94 | 1,400 |
Jan 22, 2024 | 101.70 | 101.70 | 101.63 | 101.63 | 101.31 | 600 |
Jan 19, 2024 | 98.82 | 99.22 | 97.94 | 99.22 | 98.91 | 500 |
Jan 18, 2024 | 97.50 | 98.59 | 97.50 | 98.59 | 98.28 | 700 |
Jan 17, 2024 | 96.63 | 97.27 | 96.60 | 97.27 | 96.96 | 700 |
Jan 16, 2024 | 97.62 | 97.89 | 97.56 | 97.89 | 97.58 | 2,100 |
Jan 12, 2024 | 98.36 | 98.51 | 98.36 | 98.51 | 98.20 | 200 |
Jan 11, 2024 | 100.23 | 100.23 | 99.03 | 99.88 | 99.56 | 500 |
Jan 10, 2024 | 99.95 | 100.53 | 99.95 | 100.53 | 100.21 | 1,200 |
Jan 9, 2024 | 100.08 | 100.08 | 99.60 | 99.68 | 99.36 | 1,000 |
Jan 8, 2024 | 100.38 | 100.78 | 100.38 | 100.69 | 100.37 | 1,000 |
Jan 5, 2024 | 99.16 | 99.16 | 98.63 | 98.63 | 98.32 | 3,700 |
Jan 4, 2024 | 99.26 | 99.26 | 98.94 | 99.00 | 98.69 | 11,500 |
Jan 3, 2024 | 102.20 | 102.20 | 99.12 | 99.12 | 98.81 | 1,500 |
Jan 2, 2024 | 103.23 | 104.02 | 103.14 | 103.22 | 102.89 | 19,100 |
Dec 29, 2023 | 104.53 | 104.53 | 103.67 | 103.68 | 103.35 | 2,300 |
Dec 28, 2023 | 104.84 | 104.84 | 104.72 | 104.76 | 104.43 | 1,900 |
Dec 27, 2023 | 105.17 | 105.93 | 105.17 | 105.30 | 104.97 | 1,700 |
Dec 26, 2023 | 104.10 | 105.04 | 104.10 | 105.04 | 104.71 | 1,800 |
Dec 22, 2023 | 103.27 | 103.37 | 103.27 | 103.37 | 103.04 | 400 |
Dec 21, 2023 | 102.81 | 103.32 | 102.81 | 103.32 | 102.99 | 500 |
Dec 20, 2023 | 102.89 | 103.10 | 101.30 | 101.30 | 100.98 | 2,100 |
Dec 19, 2023 | 102.71 | 103.29 | 102.62 | 103.29 | 102.96 | 1,800 |
Dec 18, 2023 | 0.35 Dividend | |||||
Dec 18, 2023 | 101.00 | 101.00 | 100.73 | 100.73 | 100.41 | 1,500 |
Dec 15, 2023 | 103.09 | 103.09 | 101.04 | 101.49 | 100.82 | 15,300 |
Dec 14, 2023 | 102.00 | 102.84 | 102.00 | 102.84 | 102.16 | 1,000 |
Dec 13, 2023 | 97.21 | 98.57 | 97.21 | 98.57 | 97.92 | 600 |
Dec 12, 2023 | 95.77 | 95.77 | 95.48 | 95.48 | 94.85 | 600 |
Dec 11, 2023 | 95.65 | 96.42 | 95.65 | 96.38 | 95.75 | 700 |
Dec 8, 2023 | 94.99 | 95.34 | 94.89 | 95.34 | 94.71 | 1,400 |
Dec 7, 2023 | 94.42 | 94.98 | 94.42 | 94.98 | 94.36 | 700 |
Dec 6, 2023 | 93.54 | 94.52 | 93.54 | 93.79 | 93.17 | 400 |
Dec 5, 2023 | 92.84 | 92.94 | 92.84 | 92.88 | 92.27 | 600 |
Dec 4, 2023 | 94.49 | 94.59 | 94.36 | 94.59 | 93.97 | 900 |
Dec 1, 2023 | 92.96 | 93.41 | 92.93 | 93.41 | 92.80 | 600 |
Nov 30, 2023 | 90.07 | 90.16 | 90.07 | 90.15 | 89.56 | 800 |
Nov 29, 2023 | 90.34 | 90.34 | 90.24 | 90.25 | 89.66 | 700 |
Nov 28, 2023 | 89.53 | 89.53 | 89.44 | 89.44 | 88.85 | 400 |
Nov 27, 2023 | 89.12 | 89.30 | 89.12 | 89.13 | 88.54 | 10,800 |
Nov 24, 2023 | 89.66 | 89.66 | 89.66 | 89.66 | 89.07 | 100 |
Nov 22, 2023 | 89.57 | 89.57 | 88.85 | 88.86 | 88.28 | 5,400 |
Nov 21, 2023 | 88.44 | 88.53 | 88.44 | 88.53 | 87.95 | 1,000 |
Nov 20, 2023 | 90.01 | 90.01 | 89.91 | 89.91 | 89.32 | 500 |
Nov 17, 2023 | 88.77 | 89.53 | 88.77 | 89.53 | 88.94 | 800 |
Nov 16, 2023 | 88.52 | 88.52 | 87.81 | 87.88 | 87.30 | 500 |
Nov 15, 2023 | 88.87 | 89.82 | 88.87 | 89.82 | 89.23 | 700 |
Nov 14, 2023 | 88.60 | 88.92 | 88.60 | 88.92 | 88.34 | 6,500 |
Nov 13, 2023 | 83.82 | 83.82 | 83.51 | 83.51 | 82.96 | 900 |
Nov 10, 2023 | 83.76 | 83.96 | 83.76 | 83.96 | 83.41 | 400 |
Nov 9, 2023 | 84.24 | 84.24 | 82.82 | 82.91 | 82.37 | 500 |
Nov 8, 2023 | 84.34 | 84.34 | 84.34 | 84.34 | 83.79 | 100 |
Nov 7, 2023 | 85.34 | 85.52 | 85.27 | 85.49 | 84.93 | 700 |
Nov 6, 2023 | 86.24 | 86.24 | 85.64 | 85.64 | 85.08 | 600 |
Nov 3, 2023 | 84.75 | 86.65 | 84.75 | 86.65 | 86.08 | 900 |
Nov 2, 2023 | 81.94 | 83.46 | 81.94 | 83.41 | 82.86 | 2,000 |
Nov 1, 2023 | 80.24 | 81.09 | 80.24 | 81.09 | 80.56 | 800 |
Oct 31, 2023 | 80.22 | 80.28 | 80.22 | 80.25 | 79.72 | 600 |
Oct 30, 2023 | 79.18 | 79.64 | 79.18 | 79.64 | 79.12 | 400 |
Oct 27, 2023 | 78.94 | 79.00 | 78.94 | 79.00 | 78.48 | 200 |
Oct 26, 2023 | 80.03 | 80.03 | 79.83 | 79.83 | 79.31 | 200 |
Oct 25, 2023 | 80.07 | 80.10 | 79.89 | 79.89 | 79.37 | 1,200 |
Oct 24, 2023 | 80.38 | 80.38 | 80.22 | 80.23 | 79.70 | 700 |
Oct 23, 2023 | 79.97 | 79.97 | 79.97 | 79.97 | 79.44 | 100 |
Oct 20, 2023 | 81.40 | 81.41 | 81.00 | 81.00 | 80.47 | 400 |
Oct 19, 2023 | 82.29 | 82.80 | 81.38 | 81.38 | 80.85 | 1,000 |
Oct 18, 2023 | 82.79 | 82.79 | 82.79 | 82.79 | 82.25 | 100 |
Oct 17, 2023 | 84.05 | 84.05 | 83.95 | 83.95 | 83.40 | 200 |
Oct 16, 2023 | 82.36 | 82.55 | 82.36 | 82.55 | 82.01 | 300 |
Oct 13, 2023 | 80.82 | 80.82 | 80.52 | 80.52 | 79.99 | 200 |
Oct 12, 2023 | 82.27 | 82.27 | 80.68 | 80.97 | 80.44 | 3,700 |
Oct 11, 2023 | 83.64 | 83.67 | 82.96 | 83.34 | 82.79 | 6,100 |
Oct 10, 2023 | 83.92 | 83.96 | 83.42 | 83.42 | 82.87 | 600 |
Oct 9, 2023 | 81.28 | 82.06 | 81.28 | 81.98 | 81.44 | 1,800 |
Oct 6, 2023 | 80.55 | 81.75 | 80.55 | 81.34 | 80.81 | 400 |
Oct 5, 2023 | 81.30 | 81.30 | 81.09 | 81.14 | 80.61 | 1,000 |
Oct 4, 2023 | 82.12 | 82.45 | 81.98 | 82.32 | 81.78 | 800 |
Oct 3, 2023 | 82.25 | 82.25 | 81.83 | 81.98 | 81.44 | 3,900 |
Oct 2, 2023 | 84.11 | 84.11 | 84.11 | 84.11 | 83.56 | 100 |
Sep 29, 2023 | 85.97 | 85.97 | 84.88 | 84.96 | 84.40 | 1,000 |
Sep 28, 2023 | 84.40 | 85.10 | 84.40 | 84.90 | 84.34 | 2,400 |
Sep 27, 2023 | 83.25 | 83.25 | 83.21 | 83.21 | 82.66 | 55,100 |
Sep 26, 2023 | 82.56 | 82.56 | 82.56 | 82.56 | 82.02 | 100 |
Sep 25, 2023 | 83.08 | 84.15 | 83.08 | 84.03 | 83.48 | 900 |
Sep 22, 2023 | 83.89 | 83.89 | 83.89 | 83.89 | 83.34 | 200 |
Sep 21, 2023 | 84.54 | 84.54 | 84.30 | 84.35 | 83.80 | 500 |
Sep 20, 2023 | 86.51 | 86.96 | 85.69 | 85.69 | 85.13 | 900 |
Sep 19, 2023 | 86.16 | 86.22 | 86.10 | 86.22 | 85.65 | 1,600 |
Sep 18, 2023 | 0.27 Dividend | |||||
Sep 18, 2023 | 86.50 | 86.56 | 86.25 | 86.25 | 85.68 | 2,400 |
Sep 15, 2023 | 87.42 | 87.42 | 87.42 | 87.42 | 86.58 | 100 |
Sep 14, 2023 | 88.72 | 88.74 | 88.72 | 88.74 | 87.89 | 100 |
Sep 13, 2023 | 86.69 | 86.69 | 86.69 | 86.69 | 85.86 | 100 |
Sep 12, 2023 | 88.19 | 88.19 | 87.48 | 87.48 | 86.64 | 400 |
Sep 11, 2023 | 88.45 | 88.45 | 88.00 | 88.00 | 87.16 | 600 |
Sep 8, 2023 | 88.31 | 88.31 | 88.31 | 88.31 | 87.46 | 100 |
Sep 7, 2023 | 89.08 | 89.08 | 89.08 | 89.08 | 88.23 | 100 |
Sep 6, 2023 | 89.26 | 89.29 | 89.26 | 89.29 | 88.43 | 300 |
Sep 5, 2023 | 89.92 | 89.92 | 89.60 | 89.60 | 88.74 | 300 |
Sep 1, 2023 | 93.44 | 93.44 | 93.44 | 93.44 | 92.54 | 100 |
Aug 31, 2023 | 92.42 | 92.49 | 92.11 | 92.11 | 91.23 | 500 |
Aug 30, 2023 | 91.36 | 91.71 | 91.36 | 91.51 | 90.63 | 1,400 |
Aug 29, 2023 | 90.77 | 91.03 | 90.77 | 91.03 | 90.16 | 700 |
Aug 28, 2023 | 89.72 | 89.72 | 89.53 | 89.53 | 88.67 | 300 |
Aug 25, 2023 | 89.50 | 89.50 | 88.77 | 88.84 | 87.99 | 600 |
Aug 24, 2023 | 89.27 | 89.27 | 89.27 | 89.27 | 88.41 | 100 |
Aug 23, 2023 | 89.33 | 90.60 | 89.33 | 90.38 | 89.51 | 500 |
Aug 22, 2023 | 89.38 | 89.56 | 89.26 | 89.56 | 88.70 | 1,900 |
Aug 21, 2023 | 91.06 | 91.06 | 90.45 | 90.45 | 89.58 | 300 |
Aug 18, 2023 | 89.87 | 91.13 | 89.87 | 91.13 | 90.26 | 200 |
Aug 17, 2023 | 92.13 | 92.13 | 90.27 | 90.32 | 89.45 | 1,000 |
Aug 16, 2023 | 92.26 | 92.26 | 92.26 | 92.26 | 91.38 | - |
Aug 15, 2023 | 93.80 | 93.80 | 93.62 | 93.73 | 92.83 | 700 |
Aug 14, 2023 | 93.72 | 94.22 | 93.72 | 94.22 | 93.32 | 3,000 |
Aug 11, 2023 | 93.99 | 93.99 | 93.93 | 93.93 | 93.03 | 200 |
Aug 10, 2023 | 94.18 | 94.18 | 94.18 | 94.18 | 93.28 | 100 |
Aug 9, 2023 | 94.81 | 94.87 | 94.71 | 94.87 | 93.96 | 1,000 |
Aug 8, 2023 | 95.66 | 95.73 | 95.66 | 95.73 | 94.81 | 400 |
Aug 7, 2023 | 96.34 | 96.42 | 96.34 | 96.42 | 95.50 | 500 |
Aug 4, 2023 | 96.05 | 96.05 | 96.05 | 96.05 | 95.13 | 100 |
Aug 3, 2023 | 94.87 | 95.63 | 94.87 | 95.63 | 94.71 | 400 |
Aug 2, 2023 | 95.04 | 95.20 | 95.04 | 95.20 | 94.29 | 400 |
Aug 1, 2023 | 95.98 | 95.98 | 95.87 | 95.87 | 94.95 | 400 |
Jul 31, 2023 | 96.00 | 96.04 | 95.64 | 96.04 | 95.12 | 1,000 |
Jul 28, 2023 | 95.36 | 95.36 | 95.20 | 95.20 | 94.29 | 1,000 |
Jul 27, 2023 | 95.22 | 95.22 | 93.91 | 93.91 | 93.01 | 500 |
Jul 26, 2023 | 94.31 | 94.96 | 94.31 | 94.96 | 94.05 | 500 |
Jul 25, 2023 | 94.07 | 94.15 | 94.02 | 94.02 | 93.12 | 2,300 |
Jul 24, 2023 | 94.14 | 94.14 | 94.14 | 94.14 | 93.24 | 600 |
Jul 21, 2023 | 94.79 | 94.79 | 93.30 | 93.30 | 92.41 | 400 |
Jul 20, 2023 | 94.24 | 94.24 | 94.24 | 94.24 | 93.34 | 200 |
Jul 19, 2023 | 95.52 | 95.52 | 95.47 | 95.47 | 94.55 | 300 |
Jul 18, 2023 | 94.92 | 95.00 | 94.61 | 94.61 | 93.70 | 700 |
Jul 17, 2023 | 94.05 | 94.06 | 93.69 | 93.69 | 92.79 | 400 |
Jul 14, 2023 | 93.22 | 93.49 | 93.22 | 93.49 | 92.59 | 300 |
Jul 13, 2023 | 94.19 | 94.19 | 93.63 | 94.13 | 93.23 | 2,400 |
Jul 12, 2023 | 94.07 | 94.25 | 93.93 | 93.93 | 93.03 | 1,900 |
Jul 11, 2023 | 92.67 | 92.85 | 92.66 | 92.81 | 91.92 | 1,100 |
Jul 10, 2023 | 91.14 | 91.61 | 91.14 | 91.61 | 90.73 | 2,800 |
Jul 7, 2023 | 90.49 | 90.64 | 89.99 | 89.99 | 89.13 | 2,300 |
Jul 6, 2023 | 89.61 | 89.61 | 89.23 | 89.23 | 88.37 | 500 |
Jul 5, 2023 | 91.03 | 91.07 | 90.75 | 90.75 | 89.88 | 600 |
Jul 3, 2023 | 92.41 | 92.74 | 92.04 | 92.40 | 91.51 | 1,500 |
Jun 30, 2023 | 91.66 | 92.05 | 91.66 | 91.67 | 90.79 | 1,900 |
Jun 29, 2023 | 91.47 | 91.71 | 91.40 | 91.56 | 90.68 | 600 |
Jun 28, 2023 | 90.29 | 90.29 | 90.28 | 90.28 | 89.41 | 200 |
Jun 27, 2023 | 89.26 | 90.58 | 89.26 | 90.43 | 89.56 | 800 |
Jun 26, 2023 | 88.32 | 88.32 | 88.32 | 88.32 | 87.47 | 300 |
Jun 23, 2023 | 88.40 | 88.40 | 87.69 | 87.80 | 86.96 | 2,900 |
Jun 22, 2023 | 89.47 | 89.78 | 88.97 | 88.97 | 88.12 | 10,100 |
Jun 21, 2023 | 89.88 | 90.14 | 89.83 | 89.83 | 88.97 | 500 |
Jun 20, 2023 | 0.19 Dividend | |||||
Jun 20, 2023 | 89.35 | 89.43 | 89.35 | 89.39 | 88.53 | 2,000 |
Jun 16, 2023 | 91.01 | 91.01 | 89.46 | 89.46 | 88.42 | 1,100 |
Jun 15, 2023 | 89.90 | 90.48 | 89.90 | 90.48 | 89.42 | 400 |
Jun 14, 2023 | 89.85 | 89.85 | 89.66 | 89.66 | 88.61 | 900 |
Jun 13, 2023 | 91.27 | 91.29 | 90.94 | 91.14 | 90.08 | 600 |
Jun 12, 2023 | 90.13 | 90.13 | 90.13 | 90.13 | 89.08 | 600 |
Jun 9, 2023 | 89.08 | 89.08 | 89.05 | 89.05 | 88.01 | 300 |
Jun 8, 2023 | 90.18 | 90.31 | 89.98 | 89.98 | 88.93 | 2,000 |
Jun 7, 2023 | 89.23 | 91.17 | 89.23 | 91.04 | 89.98 | 15,300 |
Jun 6, 2023 | 88.23 | 88.64 | 88.22 | 88.64 | 87.61 | 12,500 |
Jun 5, 2023 | 85.58 | 85.63 | 85.24 | 85.24 | 84.25 | 1,000 |
Jun 2, 2023 | 84.43 | 87.17 | 84.43 | 87.17 | 86.15 | 2,300 |
Jun 1, 2023 | 83.52 | 83.52 | 83.16 | 83.16 | 82.19 | 300 |
May 31, 2023 | 82.40 | 82.84 | 82.32 | 82.73 | 81.76 | 2,600 |
May 30, 2023 | 84.11 | 84.45 | 84.10 | 84.45 | 83.46 | 4,800 |
May 26, 2023 | 84.91 | 84.91 | 84.91 | 84.91 | 83.92 | 100 |
May 25, 2023 | 85.10 | 85.10 | 84.42 | 84.42 | 83.43 | 4,800 |
May 24, 2023 | 85.61 | 85.61 | 84.76 | 85.30 | 84.30 | 600 |
May 23, 2023 | 86.13 | 86.13 | 85.40 | 85.40 | 84.40 | 1,900 |
May 22, 2023 | 85.89 | 85.89 | 85.74 | 85.74 | 84.74 | 200 |
May 19, 2023 | 87.21 | 87.21 | 86.14 | 86.25 | 85.24 | 800 |
May 18, 2023 | 87.75 | 88.55 | 87.75 | 88.55 | 87.52 | 400 |
May 17, 2023 | 87.08 | 87.97 | 87.08 | 87.92 | 86.89 | 2,600 |
May 16, 2023 | 86.52 | 86.52 | 85.57 | 85.69 | 84.69 | 1,700 |
May 15, 2023 | 86.38 | 87.58 | 86.38 | 87.06 | 86.04 | 800 |
May 12, 2023 | 86.74 | 86.74 | 86.19 | 86.19 | 85.18 | 5,100 |
May 11, 2023 | 86.93 | 86.93 | 86.77 | 86.93 | 85.92 | 1,200 |
May 10, 2023 | 87.14 | 87.48 | 87.14 | 87.35 | 86.33 | 400 |
May 9, 2023 | 87.68 | 87.80 | 87.63 | 87.63 | 86.61 | 1,200 |
May 8, 2023 | 87.60 | 87.75 | 87.43 | 87.75 | 86.73 | 700 |
May 5, 2023 | 87.07 | 87.54 | 87.07 | 87.54 | 86.52 | 1,300 |
May 4, 2023 | 86.53 | 86.53 | 85.80 | 85.80 | 84.80 | 1,200 |
May 3, 2023 | 86.74 | 86.74 | 86.74 | 86.74 | 85.73 | 1,000 |
May 2, 2023 | 85.96 | 87.09 | 85.96 | 87.09 | 86.07 | 2,600 |
May 1, 2023 | 88.86 | 88.86 | 87.81 | 88.00 | 86.97 | 4,000 |
Apr 28, 2023 | 88.02 | 88.42 | 88.02 | 88.42 | 87.39 | 1,700 |
Apr 27, 2023 | 86.03 | 87.18 | 86.03 | 87.18 | 86.16 | 1,600 |
Apr 26, 2023 | 86.08 | 86.61 | 85.69 | 86.03 | 85.03 | 2,800 |
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%