NasdaqGM - Delayed Quote • USD
Invesco S&P SmallCap Health Care ETF (PSCH)
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 | 39.95 | 40.37 | 39.95 | 40.33 | 40.33 | 25,200 |
Apr 18, 2024 | 40.13 | 40.52 | 39.99 | 40.05 | 40.05 | 8,600 |
Apr 17, 2024 | 40.83 | 40.99 | 40.42 | 40.42 | 40.42 | 34,600 |
Apr 16, 2024 | 40.92 | 41.02 | 40.56 | 40.80 | 40.80 | 7,100 |
Apr 15, 2024 | 41.47 | 41.47 | 40.90 | 41.01 | 41.01 | 9,900 |
Apr 12, 2024 | 41.88 | 42.13 | 41.24 | 41.43 | 41.43 | 23,400 |
Apr 11, 2024 | 42.32 | 42.32 | 41.95 | 42.15 | 42.15 | 6,500 |
Apr 10, 2024 | 42.11 | 42.40 | 41.95 | 42.24 | 42.24 | 9,100 |
Apr 9, 2024 | 42.82 | 43.20 | 42.82 | 43.20 | 43.20 | 6,900 |
Apr 8, 2024 | 42.70 | 42.80 | 42.55 | 42.69 | 42.69 | 14,300 |
Apr 5, 2024 | 42.19 | 42.70 | 42.19 | 42.52 | 42.52 | 13,400 |
Apr 4, 2024 | 42.85 | 43.07 | 42.26 | 42.26 | 42.26 | 8,200 |
Apr 3, 2024 | 42.23 | 42.60 | 42.23 | 42.47 | 42.47 | 5,500 |
Apr 2, 2024 | 42.87 | 42.87 | 42.14 | 42.36 | 42.36 | 10,300 |
Apr 1, 2024 | 43.69 | 43.69 | 43.18 | 43.36 | 43.36 | 8,100 |
Mar 28, 2024 | 43.63 | 44.10 | 43.63 | 43.74 | 43.74 | 27,400 |
Mar 27, 2024 | 42.93 | 43.65 | 42.93 | 43.65 | 43.65 | 16,000 |
Mar 26, 2024 | 42.84 | 42.84 | 42.48 | 42.59 | 42.59 | 12,600 |
Mar 25, 2024 | 42.61 | 42.96 | 42.38 | 42.45 | 42.45 | 14,600 |
Mar 22, 2024 | 43.18 | 43.18 | 42.64 | 42.64 | 42.64 | 8,500 |
Mar 21, 2024 | 43.11 | 43.34 | 43.11 | 43.15 | 43.15 | 11,900 |
Mar 20, 2024 | 42.48 | 43.20 | 42.44 | 43.05 | 43.05 | 7,100 |
Mar 19, 2024 | 42.02 | 42.78 | 42.02 | 42.73 | 42.73 | 7,900 |
Mar 18, 2024 | 0.04 Dividend | |||||
Mar 18, 2024 | 42.29 | 42.46 | 41.91 | 42.22 | 42.22 | 35,400 |
Mar 15, 2024 | 42.24 | 42.25 | 41.94 | 42.25 | 42.21 | 3,100 |
Mar 14, 2024 | 42.66 | 42.77 | 41.90 | 42.17 | 42.13 | 23,600 |
Mar 13, 2024 | 42.78 | 43.08 | 42.59 | 42.80 | 42.76 | 5,000 |
Mar 12, 2024 | 42.94 | 42.94 | 42.51 | 42.76 | 42.72 | 7,700 |
Mar 11, 2024 | 43.16 | 43.16 | 42.79 | 42.88 | 42.84 | 10,400 |
Mar 8, 2024 | 43.25 | 43.84 | 43.18 | 43.19 | 43.15 | 31,400 |
Mar 7, 2024 | 43.00 | 43.30 | 43.00 | 43.15 | 43.11 | 11,300 |
Mar 6, 2024 | 42.50 | 42.69 | 42.31 | 42.65 | 42.61 | 18,400 |
Mar 5, 2024 | 42.67 | 42.70 | 42.31 | 42.38 | 42.34 | 8,100 |
Mar 4, 2024 | 42.86 | 43.01 | 42.67 | 42.94 | 42.90 | 87,200 |
Mar 1, 2024 | 42.41 | 42.99 | 42.41 | 42.88 | 42.84 | 19,700 |
Feb 29, 2024 | 43.23 | 43.35 | 42.38 | 42.40 | 42.36 | 21,900 |
Feb 28, 2024 | 43.41 | 43.61 | 43.12 | 43.15 | 43.11 | 118,800 |
Feb 27, 2024 | 43.44 | 43.93 | 43.44 | 43.83 | 43.79 | 22,300 |
Feb 26, 2024 | 42.88 | 43.50 | 42.88 | 43.29 | 43.25 | 24,000 |
Feb 23, 2024 | 42.59 | 43.20 | 42.59 | 43.06 | 43.02 | 22,500 |
Feb 22, 2024 | 42.49 | 42.80 | 42.40 | 42.64 | 42.60 | 9,000 |
Feb 21, 2024 | 42.50 | 42.50 | 42.07 | 42.48 | 42.44 | 26,600 |
Feb 20, 2024 | 42.48 | 42.73 | 42.40 | 42.50 | 42.46 | 7,300 |
Feb 16, 2024 | 42.94 | 43.47 | 42.72 | 42.88 | 42.84 | 35,900 |
Feb 15, 2024 | 42.63 | 43.47 | 42.63 | 43.45 | 43.41 | 36,000 |
Feb 14, 2024 | 41.96 | 42.32 | 41.67 | 42.32 | 42.28 | 8,300 |
Feb 13, 2024 | 41.82 | 42.26 | 41.27 | 41.31 | 41.27 | 9,500 |
Feb 12, 2024 | 42.26 | 42.97 | 42.22 | 42.91 | 42.87 | 18,300 |
Feb 9, 2024 | 41.68 | 42.09 | 41.54 | 42.04 | 42.00 | 17,200 |
Feb 8, 2024 | 40.96 | 41.70 | 40.96 | 41.67 | 41.63 | 24,900 |
Feb 7, 2024 | 41.58 | 41.58 | 41.01 | 41.08 | 41.04 | 16,500 |
Feb 6, 2024 | 40.79 | 41.69 | 40.79 | 41.59 | 41.55 | 8,500 |
Feb 5, 2024 | 41.03 | 41.07 | 40.70 | 40.85 | 40.82 | 13,700 |
Feb 2, 2024 | 41.42 | 41.66 | 41.16 | 41.40 | 41.36 | 19,800 |
Feb 1, 2024 | 41.39 | 41.80 | 40.94 | 41.75 | 41.71 | 8,500 |
Jan 31, 2024 | 41.67 | 42.25 | 41.13 | 41.13 | 41.09 | 11,600 |
Jan 30, 2024 | 42.53 | 42.53 | 41.75 | 41.82 | 41.78 | 9,600 |
Jan 29, 2024 | 42.05 | 42.51 | 41.76 | 42.51 | 42.47 | 5,200 |
Jan 26, 2024 | 42.35 | 42.35 | 41.88 | 41.94 | 41.90 | 15,700 |
Jan 25, 2024 | 42.40 | 42.54 | 41.88 | 42.08 | 42.04 | 16,900 |
Jan 24, 2024 | 42.69 | 42.69 | 41.95 | 41.95 | 41.91 | 34,500 |
Jan 23, 2024 | 42.90 | 42.90 | 42.06 | 42.44 | 42.40 | 17,300 |
Jan 22, 2024 | 41.85 | 42.68 | 41.85 | 42.54 | 42.50 | 18,000 |
Jan 19, 2024 | 41.62 | 41.86 | 41.23 | 41.70 | 41.66 | 96,500 |
Jan 18, 2024 | 41.72 | 41.72 | 41.31 | 41.67 | 41.63 | 12,200 |
Jan 17, 2024 | 41.43 | 41.77 | 41.39 | 41.66 | 41.62 | 19,700 |
Jan 16, 2024 | 42.00 | 42.15 | 41.79 | 42.04 | 42.00 | 103,200 |
Jan 12, 2024 | 42.50 | 42.78 | 42.18 | 42.27 | 42.23 | 13,400 |
Jan 11, 2024 | 42.69 | 42.79 | 41.78 | 42.27 | 42.23 | 14,500 |
Jan 10, 2024 | 43.14 | 43.14 | 42.63 | 43.12 | 43.08 | 12,600 |
Jan 9, 2024 | 43.30 | 43.53 | 43.19 | 43.29 | 43.25 | 13,100 |
Jan 8, 2024 | 41.76 | 43.65 | 41.76 | 43.63 | 43.59 | 92,800 |
Jan 5, 2024 | 41.77 | 42.21 | 41.77 | 42.06 | 42.02 | 12,300 |
Jan 4, 2024 | 41.96 | 42.32 | 41.96 | 42.22 | 42.18 | 6,400 |
Jan 3, 2024 | 42.40 | 42.41 | 41.70 | 42.03 | 41.99 | 15,700 |
Jan 2, 2024 | 42.41 | 43.33 | 42.41 | 42.78 | 42.74 | 33,200 |
Dec 29, 2023 | 43.34 | 43.48 | 42.80 | 42.80 | 42.76 | 30,700 |
Dec 28, 2023 | 43.58 | 43.77 | 43.24 | 43.49 | 43.45 | 34,500 |
Dec 27, 2023 | 43.21 | 43.68 | 43.21 | 43.68 | 43.64 | 23,200 |
Dec 26, 2023 | 41.92 | 42.48 | 41.92 | 42.33 | 42.29 | 30,000 |
Dec 22, 2023 | 41.83 | 42.11 | 41.70 | 41.96 | 41.92 | 16,600 |
Dec 21, 2023 | 40.88 | 41.61 | 40.88 | 41.59 | 41.55 | 23,700 |
Dec 20, 2023 | 40.95 | 41.30 | 40.11 | 40.11 | 40.08 | 40,100 |
Dec 19, 2023 | 40.37 | 41.16 | 40.37 | 41.14 | 41.10 | 29,500 |
Dec 18, 2023 | 0.00 Dividend | |||||
Dec 18, 2023 | 40.48 | 40.57 | 40.15 | 40.15 | 40.12 | 19,900 |
Dec 15, 2023 | 40.80 | 40.80 | 40.23 | 40.52 | 40.48 | 9,600 |
Dec 14, 2023 | 40.12 | 41.14 | 40.12 | 40.83 | 40.79 | 39,400 |
Dec 13, 2023 | 38.55 | 39.88 | 38.32 | 39.88 | 39.84 | 15,700 |
Dec 12, 2023 | 38.20 | 38.71 | 38.04 | 38.60 | 38.56 | 12,000 |
Dec 11, 2023 | 38.11 | 38.30 | 37.97 | 38.29 | 38.25 | 15,000 |
Dec 8, 2023 | 38.05 | 38.44 | 37.98 | 38.18 | 38.14 | 25,000 |
Dec 7, 2023 | 37.92 | 38.21 | 37.64 | 38.21 | 38.17 | 7,400 |
Dec 6, 2023 | 38.12 | 38.50 | 37.80 | 37.87 | 37.83 | 9,300 |
Dec 5, 2023 | 38.47 | 38.47 | 37.90 | 37.90 | 37.86 | 14,400 |
Dec 4, 2023 | 37.96 | 38.81 | 37.96 | 38.79 | 38.75 | 26,900 |
Dec 1, 2023 | 37.20 | 38.27 | 37.20 | 38.23 | 38.19 | 23,700 |
Nov 30, 2023 | 37.23 | 37.62 | 37.13 | 37.28 | 37.24 | 17,300 |
Nov 29, 2023 | 37.37 | 37.92 | 37.15 | 37.16 | 37.12 | 19,300 |
Nov 28, 2023 | 37.37 | 37.43 | 37.15 | 37.21 | 37.17 | 13,100 |
Nov 27, 2023 | 37.69 | 37.69 | 37.50 | 37.59 | 37.55 | 6,100 |
Nov 24, 2023 | 37.55 | 37.88 | 37.49 | 37.82 | 37.78 | 4,700 |
Nov 22, 2023 | 37.58 | 37.75 | 37.42 | 37.57 | 37.53 | 8,300 |
Nov 21, 2023 | 37.37 | 37.47 | 37.20 | 37.20 | 37.16 | 8,700 |
Nov 20, 2023 | 37.44 | 37.68 | 37.37 | 37.59 | 37.55 | 18,800 |
Nov 17, 2023 | 37.24 | 37.50 | 37.21 | 37.46 | 37.42 | 8,800 |
Nov 16, 2023 | 37.30 | 37.35 | 36.77 | 37.03 | 36.99 | 8,800 |
Nov 15, 2023 | 37.28 | 38.11 | 37.10 | 37.44 | 37.40 | 12,300 |
Nov 14, 2023 | 36.01 | 37.27 | 36.01 | 37.26 | 37.22 | 11,500 |
Nov 13, 2023 | 34.94 | 35.59 | 34.94 | 35.36 | 35.33 | 13,800 |
Nov 10, 2023 | 34.99 | 35.24 | 34.75 | 35.13 | 35.10 | 11,600 |
Nov 9, 2023 | 35.95 | 35.96 | 34.90 | 34.90 | 34.87 | 15,500 |
Nov 8, 2023 | 35.99 | 36.06 | 35.47 | 35.58 | 35.55 | 15,300 |
Nov 7, 2023 | 35.82 | 36.13 | 35.80 | 36.03 | 36.00 | 10,800 |
Nov 6, 2023 | 36.53 | 36.53 | 35.81 | 35.83 | 35.80 | 11,500 |
Nov 3, 2023 | 35.86 | 36.73 | 35.86 | 36.51 | 36.48 | 10,600 |
Nov 2, 2023 | 35.60 | 35.69 | 35.12 | 35.31 | 35.28 | 49,700 |
Nov 1, 2023 | 35.68 | 35.68 | 35.13 | 35.68 | 35.65 | 24,400 |
Oct 31, 2023 | 34.97 | 35.58 | 34.94 | 35.49 | 35.46 | 27,900 |
Oct 30, 2023 | 35.12 | 35.12 | 34.71 | 34.96 | 34.93 | 8,300 |
Oct 27, 2023 | 35.14 | 35.14 | 34.75 | 34.80 | 34.77 | 37,600 |
Oct 26, 2023 | 35.28 | 35.55 | 35.10 | 35.16 | 35.13 | 8,600 |
Oct 25, 2023 | 35.40 | 35.53 | 35.10 | 35.14 | 35.11 | 7,200 |
Oct 24, 2023 | 35.52 | 35.95 | 35.52 | 35.91 | 35.88 | 24,900 |
Oct 23, 2023 | 35.60 | 35.91 | 35.39 | 35.39 | 35.36 | 11,000 |
Oct 20, 2023 | 35.96 | 36.18 | 35.75 | 35.75 | 35.72 | 16,600 |
Oct 19, 2023 | 36.52 | 36.53 | 35.95 | 35.98 | 35.95 | 18,100 |
Oct 18, 2023 | 36.98 | 36.98 | 36.47 | 36.55 | 36.52 | 19,000 |
Oct 17, 2023 | 36.25 | 37.47 | 36.23 | 37.07 | 37.03 | 16,600 |
Oct 16, 2023 | 36.01 | 36.67 | 35.86 | 36.45 | 36.42 | 9,500 |
Oct 13, 2023 | 35.93 | 35.93 | 35.78 | 35.86 | 35.83 | 10,300 |
Oct 12, 2023 | 37.13 | 37.13 | 35.82 | 35.82 | 35.79 | 32,400 |
Oct 11, 2023 | 37.86 | 38.12 | 36.89 | 37.15 | 37.11 | 67,200 |
Oct 10, 2023 | 37.10 | 37.94 | 37.10 | 37.87 | 37.83 | 24,500 |
Oct 9, 2023 | 36.83 | 37.21 | 36.74 | 37.12 | 37.08 | 9,400 |
Oct 6, 2023 | 36.55 | 37.21 | 36.44 | 37.08 | 37.04 | 9,600 |
Oct 5, 2023 | 36.51 | 36.84 | 36.38 | 36.72 | 36.69 | 11,600 |
Oct 4, 2023 | 36.73 | 36.73 | 36.38 | 36.69 | 36.66 | 29,500 |
Oct 3, 2023 | 36.90 | 36.90 | 36.57 | 36.63 | 36.60 | 10,900 |
Oct 2, 2023 | 37.43 | 37.43 | 36.88 | 37.07 | 37.03 | 16,500 |
Sep 29, 2023 | 38.38 | 38.38 | 37.55 | 37.55 | 37.51 | 11,600 |
Sep 28, 2023 | 37.98 | 38.50 | 37.98 | 38.24 | 38.20 | 11,000 |
Sep 27, 2023 | 37.91 | 38.12 | 37.66 | 37.91 | 37.87 | 14,300 |
Sep 26, 2023 | 37.82 | 38.21 | 37.68 | 37.78 | 37.74 | 13,400 |
Sep 25, 2023 | 37.65 | 38.02 | 37.65 | 37.97 | 37.93 | 13,100 |
Sep 22, 2023 | 38.12 | 38.12 | 37.86 | 37.88 | 37.84 | 38,300 |
Sep 21, 2023 | 38.14 | 38.18 | 37.94 | 37.94 | 37.90 | 10,600 |
Sep 20, 2023 | 38.99 | 39.06 | 38.43 | 38.43 | 38.39 | 37,300 |
Sep 19, 2023 | 38.90 | 39.18 | 38.78 | 38.87 | 38.83 | 7,600 |
Sep 18, 2023 | 39.03 | 39.07 | 38.87 | 38.91 | 38.87 | 15,800 |
Sep 15, 2023 | 39.40 | 39.52 | 38.94 | 39.18 | 39.14 | 15,000 |
Sep 14, 2023 | 39.46 | 39.70 | 39.31 | 39.42 | 39.38 | 21,600 |
Sep 13, 2023 | 39.40 | 39.46 | 39.25 | 39.33 | 39.29 | 12,700 |
Sep 12, 2023 | 39.37 | 39.46 | 39.27 | 39.27 | 39.23 | 9,800 |
Sep 11, 2023 | 39.55 | 39.75 | 39.48 | 39.56 | 39.52 | 11,900 |
Sep 8, 2023 | 39.86 | 39.86 | 39.42 | 39.42 | 39.38 | 105,300 |
Sep 7, 2023 | 39.96 | 39.98 | 39.77 | 39.83 | 39.79 | 19,300 |
Sep 6, 2023 | 40.10 | 40.40 | 39.99 | 40.30 | 40.26 | 18,700 |
Sep 5, 2023 | 41.18 | 41.18 | 40.00 | 40.01 | 39.97 | 10,700 |
Sep 1, 2023 | 41.51 | 41.93 | 41.47 | 41.47 | 41.43 | 16,800 |
Aug 31, 2023 | 41.79 | 41.95 | 41.31 | 41.31 | 41.27 | 21,600 |
Aug 30, 2023 | 41.37 | 41.95 | 41.37 | 41.87 | 41.83 | 9,900 |
Aug 29, 2023 | 40.97 | 41.50 | 40.97 | 41.47 | 41.43 | 9,400 |
Aug 28, 2023 | 41.16 | 41.48 | 40.95 | 41.06 | 41.02 | 25,600 |
Aug 25, 2023 | 40.86 | 41.19 | 40.70 | 40.96 | 40.92 | 16,700 |
Aug 24, 2023 | 41.29 | 41.29 | 40.72 | 40.81 | 40.77 | 8,100 |
Aug 23, 2023 | 41.03 | 41.38 | 41.03 | 41.25 | 41.21 | 9,300 |
Aug 22, 2023 | 40.77 | 40.89 | 40.67 | 40.87 | 40.83 | 7,400 |
Aug 21, 2023 | 40.72 | 41.00 | 40.63 | 40.84 | 40.80 | 9,300 |
Aug 18, 2023 | 40.36 | 40.87 | 40.36 | 40.67 | 40.63 | 8,300 |
Aug 17, 2023 | 41.24 | 41.24 | 40.62 | 40.66 | 40.62 | 10,400 |
Aug 16, 2023 | 41.77 | 41.89 | 41.15 | 41.15 | 41.11 | 12,500 |
Aug 15, 2023 | 41.69 | 41.93 | 41.62 | 41.90 | 41.86 | 8,400 |
Aug 14, 2023 | 42.02 | 42.04 | 41.62 | 41.90 | 41.86 | 7,700 |
Aug 11, 2023 | 42.03 | 42.41 | 42.03 | 42.22 | 42.18 | 16,200 |
Aug 10, 2023 | 42.62 | 42.84 | 42.12 | 42.21 | 42.17 | 12,300 |
Aug 9, 2023 | 42.79 | 42.79 | 42.19 | 42.46 | 42.42 | 13,000 |
Aug 8, 2023 | 42.93 | 42.97 | 42.71 | 42.95 | 42.91 | 15,600 |
Aug 7, 2023 | 43.44 | 43.44 | 43.07 | 43.17 | 43.13 | 21,300 |
Aug 4, 2023 | 43.40 | 43.76 | 43.30 | 43.51 | 43.47 | 7,800 |
Aug 3, 2023 | 43.31 | 43.56 | 43.26 | 43.31 | 43.27 | 18,700 |
Aug 2, 2023 | 43.70 | 43.81 | 43.51 | 43.72 | 43.68 | 10,800 |
Aug 1, 2023 | 44.21 | 44.24 | 43.90 | 44.02 | 43.98 | 19,600 |
Jul 31, 2023 | 44.01 | 44.46 | 44.01 | 44.46 | 44.42 | 29,900 |
Jul 28, 2023 | 43.96 | 44.24 | 43.96 | 44.00 | 43.96 | 13,500 |
Jul 27, 2023 | 44.44 | 44.44 | 43.54 | 43.67 | 43.63 | 28,300 |
Jul 26, 2023 | 44.04 | 44.39 | 44.02 | 44.12 | 44.08 | 17,800 |
Jul 25, 2023 | 44.36 | 44.52 | 44.22 | 44.30 | 44.26 | 9,700 |
Jul 24, 2023 | 44.63 | 44.86 | 44.34 | 44.36 | 44.32 | 19,500 |
Jul 21, 2023 | 44.79 | 44.96 | 44.62 | 44.71 | 44.67 | 10,700 |
Jul 20, 2023 | 44.75 | 44.98 | 44.54 | 44.54 | 44.50 | 17,500 |
Jul 19, 2023 | 45.08 | 45.30 | 45.03 | 45.05 | 45.01 | 10,000 |
Jul 18, 2023 | 44.83 | 45.17 | 44.70 | 44.96 | 44.92 | 22,400 |
Jul 17, 2023 | 3:1 Stock Splits | |||||
Jul 17, 2023 | 44.35 | 44.75 | 44.35 | 44.74 | 44.70 | 17,800 |
Jul 14, 2023 | 44.17 | 44.56 | 44.03 | 44.56 | 44.52 | 15,900 |
Jul 13, 2023 | 44.08 | 44.19 | 44.04 | 44.09 | 44.05 | 10,500 |
Jul 12, 2023 | 44.12 | 44.38 | 44.06 | 44.06 | 44.02 | 24,900 |
Jul 11, 2023 | 43.56 | 43.86 | 43.56 | 43.77 | 43.73 | 12,300 |
Jul 10, 2023 | 42.87 | 43.76 | 42.87 | 43.67 | 43.63 | 16,200 |
Jul 7, 2023 | 43.00 | 43.14 | 42.85 | 42.99 | 42.95 | 18,000 |
Jul 6, 2023 | 43.11 | 43.11 | 42.79 | 42.87 | 42.83 | 10,500 |
Jul 5, 2023 | 43.68 | 43.72 | 43.55 | 43.55 | 43.51 | 5,700 |
Jul 3, 2023 | 44.20 | 44.26 | 44.14 | 44.18 | 44.13 | 6,000 |
Jun 30, 2023 | 44.63 | 45.00 | 44.44 | 44.44 | 44.40 | 8,400 |
Jun 29, 2023 | 43.98 | 44.65 | 43.98 | 44.39 | 44.35 | 13,500 |
Jun 28, 2023 | 43.67 | 44.07 | 43.67 | 44.07 | 44.03 | 7,500 |
Jun 27, 2023 | 43.33 | 43.87 | 43.19 | 43.79 | 43.75 | 9,300 |
Jun 26, 2023 | 43.58 | 43.58 | 43.32 | 43.34 | 43.30 | 7,800 |
Jun 23, 2023 | 43.82 | 44.10 | 43.60 | 43.67 | 43.63 | 7,800 |
Jun 22, 2023 | 44.08 | 44.39 | 43.99 | 44.22 | 44.18 | 7,200 |
Jun 21, 2023 | 44.24 | 44.39 | 43.89 | 44.21 | 44.16 | 19,500 |
Jun 20, 2023 | 44.26 | 44.71 | 44.25 | 44.52 | 44.47 | 13,500 |
Jun 16, 2023 | 45.12 | 45.12 | 44.35 | 44.49 | 44.45 | 20,700 |
Jun 15, 2023 | 44.30 | 44.67 | 44.12 | 44.64 | 44.60 | 11,400 |
Jun 14, 2023 | 44.66 | 44.83 | 44.19 | 44.19 | 44.15 | 19,200 |
Jun 13, 2023 | 44.34 | 44.92 | 44.34 | 44.68 | 44.63 | 18,900 |
Jun 12, 2023 | 44.27 | 44.51 | 44.21 | 44.35 | 44.31 | 9,300 |
Jun 9, 2023 | 44.78 | 44.78 | 44.26 | 44.26 | 44.21 | 11,700 |
Jun 8, 2023 | 44.93 | 44.93 | 44.59 | 44.82 | 44.77 | 7,500 |
Jun 7, 2023 | 45.17 | 45.17 | 44.96 | 44.96 | 44.92 | 6,000 |
Jun 6, 2023 | 43.76 | 44.59 | 43.76 | 44.49 | 44.45 | 13,800 |
Jun 5, 2023 | 44.39 | 44.39 | 43.72 | 43.85 | 43.80 | 11,400 |
Jun 2, 2023 | 43.67 | 44.48 | 43.67 | 44.40 | 44.35 | 9,600 |
Jun 1, 2023 | 42.86 | 43.47 | 42.86 | 43.32 | 43.28 | 12,000 |
May 31, 2023 | 42.91 | 42.99 | 42.46 | 42.94 | 42.90 | 8,700 |
May 30, 2023 | 43.00 | 43.07 | 42.76 | 42.83 | 42.79 | 9,600 |
May 26, 2023 | 43.16 | 43.28 | 42.97 | 43.11 | 43.07 | 9,000 |
May 25, 2023 | 43.32 | 43.32 | 42.56 | 42.89 | 42.85 | 6,900 |
May 24, 2023 | 43.74 | 43.74 | 43.24 | 43.37 | 43.33 | 12,300 |
May 23, 2023 | 44.19 | 44.67 | 44.05 | 44.05 | 44.01 | 5,400 |
May 22, 2023 | 43.66 | 44.25 | 43.66 | 44.12 | 44.08 | 10,800 |
May 19, 2023 | 43.74 | 43.78 | 43.61 | 43.69 | 43.65 | 6,000 |
May 18, 2023 | 43.37 | 43.61 | 43.37 | 43.48 | 43.44 | 8,100 |
May 17, 2023 | 43.05 | 43.73 | 42.98 | 43.66 | 43.62 | 10,800 |
May 16, 2023 | 43.68 | 43.68 | 43.52 | 43.52 | 43.48 | 5,100 |
May 15, 2023 | 43.67 | 44.28 | 43.67 | 44.15 | 44.11 | 11,400 |
May 12, 2023 | 43.94 | 43.94 | 43.44 | 43.68 | 43.64 | 12,300 |
May 11, 2023 | 43.96 | 44.11 | 43.85 | 43.94 | 43.89 | 6,900 |
May 10, 2023 | 44.33 | 44.48 | 44.06 | 44.46 | 44.41 | 8,700 |
May 9, 2023 | 44.01 | 44.38 | 44.00 | 44.09 | 44.04 | 12,900 |
May 8, 2023 | 44.83 | 44.83 | 44.37 | 44.52 | 44.48 | 9,000 |
May 5, 2023 | 44.52 | 44.94 | 44.52 | 44.81 | 44.77 | 9,600 |
May 4, 2023 | 43.91 | 44.02 | 43.44 | 43.90 | 43.85 | 10,800 |
May 3, 2023 | 43.89 | 44.73 | 43.89 | 44.18 | 44.14 | 8,700 |
May 2, 2023 | 44.48 | 44.48 | 43.57 | 43.74 | 43.70 | 8,100 |
May 1, 2023 | 44.74 | 44.90 | 44.69 | 44.81 | 44.76 | 8,700 |
Apr 28, 2023 | 44.14 | 44.33 | 44.14 | 44.21 | 44.17 | 7,800 |
Apr 27, 2023 | 44.16 | 44.37 | 43.94 | 44.37 | 44.33 | 14,700 |
Apr 26, 2023 | 44.31 | 44.31 | 43.87 | 43.96 | 43.91 | 15,300 |
Apr 25, 2023 | 44.73 | 44.73 | 44.36 | 44.42 | 44.37 | 5,100 |
Apr 24, 2023 | 45.39 | 45.39 | 45.16 | 45.25 | 45.20 | 9,600 |
Apr 21, 2023 | 45.14 | 45.48 | 44.94 | 45.45 | 45.41 | 8,700 |
Apr 20, 2023 | 44.73 | 44.85 | 44.73 | 44.77 | 44.73 | 4,800 |
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%