NasdaqGM - Delayed Quote • USD
Invesco Dorsey Wright Basic Materials Momentum ETF (PYZ)
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 | 87.40 | 87.40 | 87.36 | 87.36 | 87.36 | 1,590 |
Apr 24, 2024 | 88.06 | 88.06 | 87.30 | 87.86 | 87.86 | 4,900 |
Apr 23, 2024 | 88.27 | 88.27 | 88.27 | 88.27 | 88.27 | 200 |
Apr 22, 2024 | 88.90 | 88.90 | 88.49 | 88.49 | 88.49 | 7,200 |
Apr 19, 2024 | 88.48 | 88.48 | 87.77 | 88.25 | 88.25 | 1,100 |
Apr 18, 2024 | 88.86 | 88.86 | 88.02 | 88.02 | 88.02 | 500 |
Apr 17, 2024 | 88.46 | 88.46 | 88.02 | 88.02 | 88.02 | 600 |
Apr 16, 2024 | 88.62 | 88.62 | 88.09 | 88.37 | 88.37 | 1,700 |
Apr 15, 2024 | 90.34 | 90.62 | 89.07 | 89.08 | 89.08 | 9,600 |
Apr 12, 2024 | 91.02 | 91.02 | 89.12 | 89.40 | 89.40 | 8,400 |
Apr 11, 2024 | 90.70 | 91.33 | 90.70 | 91.22 | 91.22 | 700 |
Apr 10, 2024 | 90.98 | 91.83 | 90.98 | 91.13 | 91.13 | 900 |
Apr 9, 2024 | 93.23 | 93.23 | 91.96 | 92.85 | 92.85 | 900 |
Apr 8, 2024 | 92.78 | 92.94 | 92.40 | 92.47 | 92.47 | 800 |
Apr 5, 2024 | 92.20 | 92.54 | 92.20 | 92.54 | 92.54 | 2,100 |
Apr 4, 2024 | 93.83 | 93.83 | 92.10 | 92.10 | 92.10 | 6,100 |
Apr 3, 2024 | 92.09 | 93.21 | 92.09 | 93.21 | 93.21 | 700 |
Apr 2, 2024 | 92.34 | 92.34 | 91.83 | 92.22 | 92.22 | 3,700 |
Apr 1, 2024 | 92.90 | 93.00 | 92.75 | 92.75 | 92.75 | 3,300 |
Mar 28, 2024 | 92.81 | 92.90 | 92.79 | 92.90 | 92.90 | 700 |
Mar 27, 2024 | 91.62 | 92.56 | 91.62 | 92.56 | 92.56 | 1,100 |
Mar 26, 2024 | 90.61 | 90.61 | 90.61 | 90.61 | 90.61 | 500 |
Mar 25, 2024 | 90.40 | 91.06 | 90.40 | 90.61 | 90.61 | 900 |
Mar 22, 2024 | 90.65 | 90.76 | 90.50 | 90.52 | 90.52 | 2,300 |
Mar 21, 2024 | 90.51 | 91.19 | 90.51 | 91.01 | 91.01 | 1,000 |
Mar 20, 2024 | 89.03 | 90.22 | 89.03 | 90.22 | 90.22 | 1,800 |
Mar 19, 2024 | 88.79 | 88.84 | 88.66 | 88.67 | 88.67 | 2,700 |
Mar 18, 2024 | 0.21 Dividend | |||||
Mar 18, 2024 | 89.12 | 89.12 | 88.42 | 88.42 | 88.42 | 500 |
Mar 15, 2024 | 87.97 | 89.12 | 87.97 | 88.89 | 88.68 | 1,600 |
Mar 14, 2024 | 87.78 | 88.08 | 87.78 | 88.08 | 87.87 | 400 |
Mar 13, 2024 | 88.11 | 89.28 | 88.11 | 89.06 | 88.85 | 1,700 |
Mar 12, 2024 | 88.24 | 88.36 | 88.24 | 88.25 | 88.04 | 2,800 |
Mar 11, 2024 | 88.42 | 88.63 | 88.14 | 88.63 | 88.42 | 1,000 |
Mar 8, 2024 | 88.65 | 88.82 | 88.49 | 88.49 | 88.28 | 6,100 |
Mar 7, 2024 | 88.91 | 88.91 | 88.45 | 88.69 | 88.48 | 2,100 |
Mar 6, 2024 | 87.71 | 87.71 | 87.34 | 87.37 | 87.16 | 800 |
Mar 5, 2024 | 87.43 | 87.54 | 86.92 | 86.92 | 86.71 | 2,600 |
Mar 4, 2024 | 87.71 | 88.00 | 87.67 | 87.67 | 87.46 | 1,900 |
Mar 1, 2024 | 87.58 | 87.58 | 87.30 | 87.30 | 87.09 | 800 |
Feb 29, 2024 | 86.77 | 87.07 | 86.77 | 86.87 | 86.66 | 2,400 |
Feb 28, 2024 | 85.74 | 86.37 | 85.74 | 86.00 | 85.80 | 1,900 |
Feb 27, 2024 | 86.02 | 86.28 | 86.02 | 86.21 | 86.01 | 19,000 |
Feb 26, 2024 | 85.92 | 85.92 | 85.59 | 85.75 | 85.55 | 4,700 |
Feb 23, 2024 | 85.76 | 86.12 | 85.76 | 86.04 | 85.84 | 2,400 |
Feb 22, 2024 | 85.47 | 85.57 | 85.47 | 85.57 | 85.37 | 400 |
Feb 21, 2024 | 84.63 | 84.78 | 84.32 | 84.78 | 84.58 | 1,000 |
Feb 20, 2024 | 84.60 | 84.60 | 84.27 | 84.27 | 84.07 | 1,100 |
Feb 16, 2024 | 85.30 | 86.11 | 85.22 | 85.22 | 85.02 | 2,400 |
Feb 15, 2024 | 84.86 | 85.55 | 84.86 | 85.55 | 85.35 | 1,600 |
Feb 14, 2024 | 82.10 | 82.87 | 82.09 | 82.59 | 82.39 | 9,800 |
Feb 13, 2024 | 82.11 | 82.13 | 81.36 | 81.43 | 81.24 | 1,900 |
Feb 12, 2024 | 83.37 | 84.34 | 83.37 | 83.92 | 83.72 | 4,800 |
Feb 9, 2024 | 82.87 | 82.87 | 82.74 | 82.82 | 82.62 | 1,600 |
Feb 8, 2024 | 82.12 | 82.43 | 82.12 | 82.40 | 82.20 | 13,000 |
Feb 7, 2024 | 81.82 | 82.13 | 81.82 | 81.98 | 81.79 | 1,300 |
Feb 6, 2024 | 80.80 | 80.95 | 80.80 | 80.95 | 80.76 | 1,300 |
Feb 5, 2024 | 80.08 | 80.43 | 79.63 | 79.94 | 79.75 | 4,000 |
Feb 2, 2024 | 81.37 | 81.89 | 81.37 | 81.89 | 81.70 | 1,300 |
Feb 1, 2024 | 81.74 | 82.57 | 81.74 | 82.57 | 82.37 | 2,000 |
Jan 31, 2024 | 83.07 | 83.31 | 81.52 | 81.52 | 81.33 | 7,000 |
Jan 30, 2024 | 82.55 | 83.05 | 82.55 | 83.05 | 82.85 | 2,700 |
Jan 29, 2024 | 82.04 | 82.79 | 81.79 | 82.79 | 82.59 | 4,800 |
Jan 26, 2024 | 81.84 | 82.19 | 81.84 | 82.19 | 81.99 | 2,500 |
Jan 25, 2024 | 81.19 | 81.76 | 81.19 | 81.76 | 81.57 | 3,200 |
Jan 24, 2024 | 82.24 | 82.24 | 81.08 | 81.08 | 80.89 | 3,400 |
Jan 23, 2024 | 82.25 | 82.67 | 81.90 | 82.05 | 81.86 | 4,900 |
Jan 22, 2024 | 81.19 | 81.88 | 81.19 | 81.88 | 81.69 | 900 |
Jan 19, 2024 | 80.52 | 81.10 | 80.09 | 81.10 | 80.91 | 4,500 |
Jan 18, 2024 | 80.40 | 80.86 | 80.25 | 80.84 | 80.65 | 4,000 |
Jan 17, 2024 | 80.10 | 80.27 | 80.08 | 80.26 | 80.07 | 2,700 |
Jan 16, 2024 | 81.35 | 81.35 | 80.77 | 80.98 | 80.79 | 4,100 |
Jan 12, 2024 | 82.66 | 83.02 | 81.59 | 81.96 | 81.77 | 5,200 |
Jan 11, 2024 | 81.90 | 82.13 | 81.27 | 82.13 | 81.94 | 20,200 |
Jan 10, 2024 | 82.12 | 82.28 | 82.03 | 82.21 | 82.01 | 1,600 |
Jan 9, 2024 | 82.34 | 82.48 | 82.04 | 82.24 | 82.04 | 4,600 |
Jan 8, 2024 | 82.49 | 83.53 | 82.20 | 83.53 | 83.33 | 11,600 |
Jan 5, 2024 | 83.27 | 83.27 | 82.52 | 82.64 | 82.44 | 10,700 |
Jan 4, 2024 | 82.78 | 82.78 | 82.51 | 82.55 | 82.35 | 1,100 |
Jan 3, 2024 | 83.55 | 84.00 | 83.09 | 83.09 | 82.89 | 1,200 |
Jan 2, 2024 | 84.92 | 85.52 | 84.67 | 85.08 | 84.88 | 4,600 |
Dec 29, 2023 | 86.24 | 86.24 | 85.55 | 85.55 | 85.35 | 1,200 |
Dec 28, 2023 | 86.72 | 87.06 | 86.41 | 86.41 | 86.20 | 4,400 |
Dec 27, 2023 | 87.15 | 87.28 | 86.80 | 87.05 | 86.84 | 2,000 |
Dec 26, 2023 | 86.71 | 87.24 | 86.66 | 87.15 | 86.94 | 2,600 |
Dec 22, 2023 | 85.97 | 86.25 | 85.97 | 86.25 | 86.05 | 7,000 |
Dec 21, 2023 | 85.18 | 85.56 | 84.74 | 85.56 | 85.36 | 800 |
Dec 20, 2023 | 84.99 | 86.17 | 84.34 | 84.34 | 84.14 | 3,500 |
Dec 19, 2023 | 85.18 | 85.47 | 85.08 | 85.47 | 85.27 | 1,900 |
Dec 18, 2023 | 0.42 Dividend | |||||
Dec 18, 2023 | 84.43 | 84.49 | 83.72 | 83.72 | 83.52 | 1,800 |
Dec 15, 2023 | 84.72 | 85.13 | 84.51 | 84.53 | 83.91 | 1,100 |
Dec 14, 2023 | 85.05 | 85.05 | 84.62 | 84.71 | 84.09 | 6,600 |
Dec 13, 2023 | 80.01 | 82.54 | 80.01 | 82.54 | 81.93 | 3,800 |
Dec 12, 2023 | 80.14 | 80.61 | 80.14 | 80.28 | 79.69 | 1,800 |
Dec 11, 2023 | 80.33 | 81.07 | 80.33 | 80.99 | 80.40 | 5,100 |
Dec 8, 2023 | 81.02 | 81.02 | 80.46 | 80.60 | 80.01 | 21,900 |
Dec 7, 2023 | 79.70 | 80.34 | 79.70 | 80.34 | 79.75 | 15,400 |
Dec 6, 2023 | 80.32 | 80.47 | 79.64 | 79.64 | 79.06 | 5,800 |
Dec 5, 2023 | 80.08 | 80.08 | 79.76 | 79.76 | 79.18 | 22,200 |
Dec 4, 2023 | 81.03 | 81.53 | 80.99 | 81.31 | 80.71 | 296,800 |
Dec 1, 2023 | 80.32 | 81.62 | 80.21 | 81.36 | 80.76 | 8,700 |
Nov 30, 2023 | 79.67 | 79.93 | 79.42 | 79.89 | 79.30 | 3,700 |
Nov 29, 2023 | 79.47 | 79.64 | 79.07 | 79.11 | 78.53 | 3,700 |
Nov 28, 2023 | 78.99 | 79.41 | 78.72 | 78.78 | 78.20 | 7,900 |
Nov 27, 2023 | 78.51 | 79.22 | 78.51 | 79.10 | 78.52 | 3,700 |
Nov 24, 2023 | 78.63 | 79.28 | 78.63 | 79.11 | 78.53 | 1,300 |
Nov 22, 2023 | 78.61 | 78.79 | 78.56 | 78.70 | 78.12 | 5,600 |
Nov 21, 2023 | 78.94 | 79.03 | 78.52 | 78.63 | 78.05 | 1,800 |
Nov 20, 2023 | 78.66 | 79.16 | 78.66 | 79.03 | 78.45 | 4,100 |
Nov 17, 2023 | 78.76 | 78.96 | 78.66 | 78.95 | 78.37 | 3,800 |
Nov 16, 2023 | 78.87 | 78.87 | 78.07 | 78.35 | 77.78 | 1,300 |
Nov 15, 2023 | 79.57 | 79.75 | 78.86 | 78.86 | 78.28 | 9,300 |
Nov 14, 2023 | 76.41 | 78.70 | 76.41 | 78.70 | 78.12 | 1,500 |
Nov 13, 2023 | 74.87 | 75.67 | 74.87 | 75.37 | 74.82 | 5,000 |
Nov 10, 2023 | 74.52 | 75.39 | 74.43 | 75.38 | 74.83 | 2,900 |
Nov 9, 2023 | 75.25 | 75.28 | 74.30 | 74.30 | 73.76 | 3,100 |
Nov 8, 2023 | 74.78 | 74.79 | 74.40 | 74.77 | 74.22 | 16,500 |
Nov 7, 2023 | 74.96 | 75.00 | 74.80 | 74.80 | 74.25 | 3,900 |
Nov 6, 2023 | 77.31 | 77.31 | 76.42 | 76.52 | 75.96 | 2,600 |
Nov 3, 2023 | 76.48 | 77.77 | 76.48 | 77.38 | 76.81 | 22,300 |
Nov 2, 2023 | 74.28 | 75.53 | 74.28 | 75.53 | 74.98 | 4,200 |
Nov 1, 2023 | 73.74 | 73.94 | 73.14 | 73.87 | 73.33 | 4,500 |
Oct 31, 2023 | 73.47 | 73.98 | 73.47 | 73.86 | 73.32 | 4,300 |
Oct 30, 2023 | 73.52 | 73.67 | 72.89 | 73.46 | 72.92 | 20,100 |
Oct 27, 2023 | 73.53 | 73.53 | 72.66 | 72.89 | 72.36 | 8,900 |
Oct 26, 2023 | 72.50 | 74.07 | 72.50 | 73.46 | 72.92 | 5,300 |
Oct 25, 2023 | 72.99 | 73.16 | 72.33 | 72.45 | 71.92 | 20,300 |
Oct 24, 2023 | 73.10 | 73.84 | 73.10 | 73.41 | 72.87 | 115,400 |
Oct 23, 2023 | 73.02 | 73.58 | 72.57 | 72.60 | 72.07 | 405,600 |
Oct 20, 2023 | 74.55 | 74.55 | 73.67 | 73.73 | 73.19 | 3,200 |
Oct 19, 2023 | 75.38 | 75.70 | 74.50 | 74.63 | 74.08 | 4,900 |
Oct 18, 2023 | 76.41 | 76.41 | 75.56 | 75.62 | 75.07 | 11,500 |
Oct 17, 2023 | 76.25 | 77.82 | 76.25 | 77.82 | 77.25 | 1,500 |
Oct 16, 2023 | 77.11 | 77.19 | 76.63 | 76.73 | 76.17 | 3,100 |
Oct 13, 2023 | 76.81 | 77.02 | 75.94 | 75.94 | 75.38 | 1,400 |
Oct 12, 2023 | 78.32 | 78.32 | 76.28 | 76.71 | 76.15 | 2,800 |
Oct 11, 2023 | 78.28 | 78.45 | 77.90 | 78.38 | 77.81 | 2,600 |
Oct 10, 2023 | 77.83 | 78.66 | 77.83 | 78.20 | 77.63 | 5,800 |
Oct 9, 2023 | 76.41 | 77.31 | 76.41 | 77.31 | 76.74 | 1,000 |
Oct 6, 2023 | 75.89 | 77.17 | 75.89 | 76.92 | 76.36 | 1,100 |
Oct 5, 2023 | 76.24 | 76.58 | 76.01 | 76.40 | 75.84 | 4,900 |
Oct 4, 2023 | 76.92 | 77.38 | 76.20 | 77.17 | 76.60 | 20,000 |
Oct 3, 2023 | 76.75 | 77.38 | 76.48 | 76.57 | 76.01 | 7,200 |
Oct 2, 2023 | 77.44 | 77.44 | 76.92 | 77.39 | 76.82 | 3,000 |
Sep 29, 2023 | 79.37 | 79.37 | 78.45 | 78.55 | 77.97 | 3,700 |
Sep 28, 2023 | 78.14 | 78.80 | 78.14 | 78.47 | 77.89 | 5,900 |
Sep 27, 2023 | 77.62 | 78.02 | 77.62 | 77.85 | 77.28 | 2,400 |
Sep 26, 2023 | 78.51 | 78.51 | 77.29 | 77.36 | 76.79 | 4,500 |
Sep 25, 2023 | 77.75 | 78.71 | 77.75 | 78.71 | 78.13 | 6,500 |
Sep 22, 2023 | 78.68 | 78.68 | 78.09 | 78.15 | 77.58 | 3,100 |
Sep 21, 2023 | 78.88 | 78.88 | 78.18 | 78.18 | 77.61 | 1,900 |
Sep 20, 2023 | 80.89 | 81.04 | 79.61 | 79.61 | 79.03 | 2,600 |
Sep 19, 2023 | 80.17 | 80.22 | 79.84 | 80.22 | 79.63 | 5,000 |
Sep 18, 2023 | 0.20 Dividend | |||||
Sep 18, 2023 | 80.84 | 80.84 | 80.27 | 80.27 | 79.68 | 3,700 |
Sep 15, 2023 | 81.70 | 81.70 | 80.80 | 81.02 | 80.23 | 3,700 |
Sep 14, 2023 | 81.57 | 81.93 | 81.57 | 81.86 | 81.06 | 3,900 |
Sep 13, 2023 | 81.02 | 81.24 | 80.58 | 80.74 | 79.95 | 19,000 |
Sep 12, 2023 | 81.58 | 81.59 | 81.14 | 81.26 | 80.46 | 3,100 |
Sep 11, 2023 | 82.09 | 82.09 | 81.46 | 81.55 | 80.75 | 3,000 |
Sep 8, 2023 | 82.07 | 82.07 | 81.44 | 81.44 | 80.64 | 1,600 |
Sep 7, 2023 | 82.33 | 82.33 | 81.62 | 81.90 | 81.10 | 2,900 |
Sep 6, 2023 | 83.67 | 83.67 | 82.37 | 83.11 | 82.30 | 5,300 |
Sep 5, 2023 | 83.83 | 84.10 | 83.47 | 83.47 | 82.65 | 3,200 |
Sep 1, 2023 | 85.46 | 85.92 | 85.46 | 85.66 | 84.82 | 3,700 |
Aug 31, 2023 | 85.35 | 85.60 | 85.12 | 85.12 | 84.29 | 4,100 |
Aug 30, 2023 | 85.06 | 85.52 | 85.06 | 85.34 | 84.50 | 2,200 |
Aug 29, 2023 | 84.24 | 85.10 | 84.24 | 85.07 | 84.24 | 1,500 |
Aug 28, 2023 | 83.87 | 83.96 | 83.45 | 83.48 | 82.66 | 5,200 |
Aug 25, 2023 | 82.71 | 83.07 | 81.83 | 82.87 | 82.06 | 3,000 |
Aug 24, 2023 | 82.44 | 82.44 | 82.25 | 82.25 | 81.44 | 1,300 |
Aug 23, 2023 | 82.57 | 83.10 | 82.42 | 82.78 | 81.97 | 4,000 |
Aug 22, 2023 | 82.57 | 82.58 | 82.22 | 82.48 | 81.67 | 13,100 |
Aug 21, 2023 | 82.16 | 82.92 | 82.16 | 82.60 | 81.79 | 3,000 |
Aug 18, 2023 | 82.13 | 83.05 | 81.96 | 82.84 | 82.03 | 8,100 |
Aug 17, 2023 | 83.23 | 83.86 | 82.70 | 82.70 | 81.89 | 4,200 |
Aug 16, 2023 | 83.41 | 83.67 | 82.79 | 82.79 | 81.98 | 3,900 |
Aug 15, 2023 | 83.56 | 83.69 | 83.23 | 83.23 | 82.41 | 3,300 |
Aug 14, 2023 | 84.38 | 85.19 | 84.29 | 85.19 | 84.36 | 3,000 |
Aug 11, 2023 | 84.05 | 84.32 | 84.05 | 84.08 | 83.26 | 1,900 |
Aug 10, 2023 | 85.30 | 85.30 | 84.16 | 84.33 | 83.50 | 8,200 |
Aug 9, 2023 | 85.37 | 85.37 | 84.68 | 84.69 | 83.86 | 2,900 |
Aug 8, 2023 | 84.41 | 85.70 | 84.41 | 85.70 | 84.86 | 6,900 |
Aug 7, 2023 | 85.98 | 86.41 | 85.98 | 86.25 | 85.41 | 5,400 |
Aug 4, 2023 | 87.01 | 87.14 | 85.81 | 85.81 | 84.97 | 6,600 |
Aug 3, 2023 | 86.42 | 86.99 | 86.18 | 86.27 | 85.43 | 2,400 |
Aug 2, 2023 | 88.00 | 88.00 | 86.59 | 86.63 | 85.78 | 3,700 |
Aug 1, 2023 | 88.88 | 89.29 | 88.88 | 89.17 | 88.30 | 3,700 |
Jul 31, 2023 | 88.91 | 89.78 | 88.91 | 89.78 | 88.90 | 1,800 |
Jul 28, 2023 | 88.67 | 89.17 | 88.67 | 88.92 | 88.05 | 4,000 |
Jul 27, 2023 | 89.22 | 89.22 | 88.04 | 88.14 | 87.28 | 2,700 |
Jul 26, 2023 | 88.53 | 89.24 | 88.37 | 88.80 | 87.93 | 6,100 |
Jul 25, 2023 | 87.95 | 88.93 | 87.95 | 88.77 | 87.90 | 6,500 |
Jul 24, 2023 | 87.34 | 87.52 | 87.05 | 87.23 | 86.38 | 2,400 |
Jul 21, 2023 | 87.98 | 87.98 | 87.08 | 87.31 | 86.45 | 5,300 |
Jul 20, 2023 | 87.76 | 87.86 | 87.34 | 87.68 | 86.82 | 4,000 |
Jul 19, 2023 | 88.39 | 88.48 | 87.75 | 88.05 | 87.19 | 4,300 |
Jul 18, 2023 | 87.45 | 88.62 | 87.45 | 88.41 | 87.54 | 3,500 |
Jul 17, 2023 | 87.30 | 87.70 | 87.29 | 87.60 | 86.74 | 4,700 |
Jul 14, 2023 | 88.44 | 88.44 | 87.06 | 87.29 | 86.44 | 5,800 |
Jul 13, 2023 | 88.47 | 88.60 | 88.35 | 88.60 | 87.73 | 10,500 |
Jul 12, 2023 | 88.29 | 88.32 | 87.81 | 87.81 | 86.95 | 6,700 |
Jul 11, 2023 | 86.39 | 86.79 | 86.18 | 86.79 | 85.94 | 5,900 |
Jul 10, 2023 | 85.69 | 85.83 | 85.69 | 85.80 | 84.96 | 3,000 |
Jul 7, 2023 | 84.52 | 86.07 | 84.52 | 85.32 | 84.48 | 13,900 |
Jul 6, 2023 | 83.51 | 83.79 | 82.84 | 83.79 | 82.97 | 2,700 |
Jul 5, 2023 | 85.41 | 85.41 | 84.50 | 84.57 | 83.74 | 7,800 |
Jul 3, 2023 | 85.45 | 86.83 | 85.45 | 86.61 | 85.76 | 1,900 |
Jun 30, 2023 | 85.24 | 85.75 | 85.16 | 85.74 | 84.90 | 2,100 |
Jun 29, 2023 | 83.73 | 85.07 | 83.73 | 85.07 | 84.24 | 3,000 |
Jun 28, 2023 | 82.69 | 83.25 | 82.63 | 83.18 | 82.37 | 11,200 |
Jun 27, 2023 | 81.88 | 83.29 | 81.88 | 83.19 | 82.38 | 8,600 |
Jun 26, 2023 | 82.21 | 82.36 | 81.88 | 81.99 | 81.19 | 5,200 |
Jun 23, 2023 | 80.85 | 81.56 | 80.85 | 81.18 | 80.38 | 5,100 |
Jun 22, 2023 | 81.81 | 81.96 | 81.41 | 81.93 | 81.13 | 3,200 |
Jun 21, 2023 | 81.42 | 82.83 | 81.42 | 82.35 | 81.54 | 6,500 |
Jun 20, 2023 | 0.21 Dividend | |||||
Jun 20, 2023 | 81.83 | 81.83 | 81.27 | 81.74 | 80.94 | 9,300 |
Jun 16, 2023 | 83.34 | 83.34 | 82.57 | 83.01 | 81.99 | 8,900 |
Jun 15, 2023 | 82.94 | 83.74 | 82.74 | 83.68 | 82.65 | 8,200 |
Jun 14, 2023 | 84.07 | 84.08 | 82.68 | 82.93 | 81.91 | 11,500 |
Jun 13, 2023 | 82.46 | 83.86 | 82.46 | 83.76 | 82.73 | 8,200 |
Jun 12, 2023 | 81.76 | 82.01 | 81.58 | 81.87 | 80.86 | 1,600 |
Jun 9, 2023 | 82.53 | 82.53 | 81.10 | 81.35 | 80.35 | 3,600 |
Jun 8, 2023 | 83.46 | 83.46 | 82.23 | 82.55 | 81.53 | 3,500 |
Jun 7, 2023 | 83.37 | 83.46 | 83.23 | 83.46 | 82.43 | 4,800 |
Jun 6, 2023 | 81.03 | 82.11 | 81.03 | 82.11 | 81.10 | 4,200 |
Jun 5, 2023 | 81.27 | 81.27 | 80.01 | 80.46 | 79.47 | 4,800 |
Jun 2, 2023 | 78.82 | 81.29 | 78.82 | 81.29 | 80.29 | 8,900 |
Jun 1, 2023 | 76.63 | 77.64 | 76.63 | 77.27 | 76.32 | 33,100 |
May 31, 2023 | 76.83 | 76.83 | 76.07 | 76.44 | 75.50 | 6,000 |
May 30, 2023 | 77.54 | 77.79 | 77.49 | 77.59 | 76.63 | 3,100 |
May 26, 2023 | 78.70 | 78.70 | 78.31 | 78.54 | 77.57 | 13,300 |
May 25, 2023 | 78.20 | 78.58 | 77.60 | 78.10 | 77.14 | 8,900 |
May 24, 2023 | 79.51 | 79.51 | 78.23 | 78.50 | 77.53 | 7,600 |
May 23, 2023 | 80.12 | 80.59 | 80.10 | 80.10 | 79.11 | 3,000 |
May 22, 2023 | 80.61 | 81.08 | 80.30 | 80.63 | 79.64 | 3,800 |
May 19, 2023 | 80.96 | 81.01 | 80.27 | 80.50 | 79.51 | 2,500 |
May 18, 2023 | 79.97 | 80.82 | 79.91 | 80.80 | 79.80 | 5,300 |
May 17, 2023 | 80.17 | 80.17 | 79.96 | 80.03 | 79.04 | 2,500 |
May 16, 2023 | 79.73 | 79.73 | 78.68 | 78.73 | 77.76 | 3,800 |
May 15, 2023 | 79.74 | 80.50 | 79.74 | 80.19 | 79.20 | 24,100 |
May 12, 2023 | 79.65 | 79.65 | 79.09 | 79.36 | 78.38 | 2,600 |
May 11, 2023 | 79.75 | 79.86 | 79.25 | 79.52 | 78.54 | 8,300 |
May 10, 2023 | 80.17 | 80.64 | 79.61 | 80.52 | 79.53 | 28,200 |
May 9, 2023 | 80.74 | 80.87 | 80.46 | 80.52 | 79.53 | 2,600 |
May 8, 2023 | 81.57 | 81.57 | 80.80 | 81.17 | 80.17 | 3,400 |
May 5, 2023 | 80.47 | 81.42 | 80.35 | 80.95 | 79.95 | 3,400 |
May 4, 2023 | 79.20 | 79.23 | 78.78 | 78.85 | 77.88 | 10,400 |
May 3, 2023 | 80.80 | 81.80 | 80.11 | 80.11 | 79.12 | 7,600 |
May 2, 2023 | 81.02 | 81.04 | 79.30 | 80.93 | 79.93 | 25,400 |
May 1, 2023 | 82.03 | 82.41 | 81.36 | 81.66 | 80.65 | 8,200 |
Apr 28, 2023 | 81.27 | 81.92 | 81.18 | 81.91 | 80.90 | 5,600 |
Apr 27, 2023 | 79.88 | 81.38 | 79.88 | 81.38 | 80.38 | 2,700 |
Apr 26, 2023 | 80.71 | 80.71 | 79.30 | 79.55 | 78.57 | 7,800 |
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%