NasdaqGM - Delayed Quote USD
Invesco KBW Property & Casualty Insurance ETF (KBWP)
At close: 4:00 PM EST
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 |
---|---|---|---|---|---|---|
Nov 21, 2024 | 121.96 | 123.49 | 121.32 | 123.33 | 123.33 | 21,197 |
Nov 20, 2024 | 121.14 | 121.30 | 120.09 | 121.24 | 121.24 | 15,200 |
Nov 19, 2024 | 120.77 | 121.01 | 120.23 | 120.85 | 120.85 | 12,000 |
Nov 18, 2024 | 122.00 | 122.06 | 121.11 | 121.95 | 121.95 | 34,300 |
Nov 15, 2024 | 120.48 | 122.08 | 120.48 | 121.47 | 121.47 | 30,300 |
Nov 14, 2024 | 120.79 | 121.27 | 120.00 | 120.55 | 120.55 | 21,700 |
Nov 13, 2024 | 121.22 | 121.50 | 120.72 | 121.04 | 121.04 | 10,300 |
Nov 12, 2024 | 121.16 | 121.49 | 120.67 | 120.99 | 120.99 | 40,800 |
Nov 11, 2024 | 121.66 | 122.12 | 120.76 | 120.90 | 120.90 | 16,600 |
Nov 8, 2024 | 119.05 | 120.38 | 118.98 | 120.29 | 120.29 | 23,600 |
Nov 7, 2024 | 119.06 | 119.34 | 118.10 | 118.22 | 118.22 | 17,600 |
Nov 6, 2024 | 118.81 | 119.69 | 117.85 | 119.39 | 119.39 | 33,200 |
Nov 5, 2024 | 113.00 | 114.47 | 113.00 | 114.36 | 114.36 | 16,500 |
Nov 4, 2024 | 113.84 | 113.84 | 112.93 | 113.13 | 113.13 | 17,500 |
Nov 1, 2024 | 113.94 | 114.95 | 113.45 | 113.45 | 113.45 | 10,800 |
Oct 31, 2024 | 116.41 | 116.41 | 113.86 | 113.97 | 113.97 | 12,400 |
Oct 30, 2024 | 115.25 | 116.94 | 115.25 | 116.21 | 116.21 | 7,900 |
Oct 29, 2024 | 116.02 | 116.54 | 115.33 | 115.33 | 115.33 | 13,300 |
Oct 28, 2024 | 115.83 | 116.98 | 115.83 | 116.53 | 116.53 | 17,500 |
Oct 25, 2024 | 118.03 | 118.03 | 115.44 | 115.57 | 115.57 | 66,900 |
Oct 24, 2024 | 118.04 | 118.23 | 117.28 | 117.75 | 117.75 | 12,400 |
Oct 23, 2024 | 117.26 | 117.83 | 116.69 | 117.52 | 117.52 | 27,900 |
Oct 22, 2024 | 118.59 | 118.59 | 116.30 | 117.56 | 117.56 | 14,900 |
Oct 21, 2024 | 120.16 | 120.20 | 118.74 | 118.79 | 118.79 | 18,700 |
Oct 18, 2024 | 120.10 | 120.45 | 119.62 | 120.15 | 120.15 | 21,400 |
Oct 17, 2024 | 118.54 | 120.33 | 118.54 | 120.33 | 120.33 | 20,200 |
Oct 16, 2024 | 116.95 | 118.11 | 116.95 | 117.96 | 117.96 | 15,900 |
Oct 15, 2024 | 117.39 | 118.37 | 116.75 | 116.86 | 116.86 | 17,200 |
Oct 14, 2024 | 115.98 | 117.06 | 115.17 | 116.97 | 116.97 | 466,100 |
Oct 11, 2024 | 115.37 | 116.75 | 115.37 | 116.24 | 116.24 | 40,600 |
Oct 10, 2024 | 117.00 | 117.00 | 114.88 | 115.36 | 115.36 | 14,000 |
Oct 9, 2024 | 112.61 | 115.45 | 112.61 | 114.95 | 114.95 | 14,900 |
Oct 8, 2024 | 112.10 | 113.92 | 112.10 | 113.37 | 113.37 | 15,700 |
Oct 7, 2024 | 116.63 | 116.63 | 111.39 | 111.94 | 111.94 | 721,000 |
Oct 4, 2024 | 115.58 | 117.37 | 115.00 | 117.37 | 117.37 | 33,100 |
Oct 3, 2024 | 115.21 | 115.24 | 114.45 | 115.03 | 115.03 | 20,900 |
Oct 2, 2024 | 115.57 | 116.40 | 115.57 | 115.92 | 115.92 | 37,500 |
Oct 1, 2024 | 115.53 | 116.43 | 115.02 | 115.98 | 115.98 | 25,500 |
Sep 30, 2024 | 115.49 | 115.55 | 114.09 | 115.55 | 115.55 | 21,100 |
Sep 27, 2024 | 115.82 | 115.98 | 115.16 | 115.34 | 115.34 | 41,200 |
Sep 26, 2024 | 115.67 | 115.93 | 114.72 | 115.35 | 115.35 | 69,300 |
Sep 25, 2024 | 115.42 | 115.83 | 115.03 | 115.14 | 115.14 | 28,700 |
Sep 24, 2024 | 116.38 | 116.38 | 115.20 | 115.59 | 115.59 | 98,000 |
Sep 23, 2024 | 0.34 Dividend | |||||
Sep 23, 2024 | 115.66 | 116.16 | 115.24 | 116.06 | 116.06 | 927,600 |
Sep 20, 2024 | 114.90 | 115.77 | 114.90 | 115.49 | 115.15 | 17,900 |
Sep 19, 2024 | 116.95 | 116.95 | 114.72 | 115.41 | 115.07 | 36,800 |
Sep 18, 2024 | 115.96 | 116.70 | 115.43 | 115.69 | 115.35 | 141,900 |
Sep 17, 2024 | 116.28 | 116.36 | 115.60 | 115.94 | 115.60 | 7,700 |
Sep 16, 2024 | 114.87 | 116.18 | 114.87 | 115.85 | 115.51 | 10,500 |
Sep 13, 2024 | 114.23 | 114.45 | 113.66 | 114.45 | 114.11 | 8,300 |
Sep 12, 2024 | 111.94 | 113.56 | 111.94 | 113.32 | 112.98 | 544,900 |
Sep 11, 2024 | 112.53 | 112.60 | 111.31 | 112.24 | 111.91 | 15,600 |
Sep 10, 2024 | 114.73 | 115.17 | 113.63 | 113.76 | 113.42 | 14,800 |
Sep 9, 2024 | 114.00 | 115.49 | 113.85 | 114.70 | 114.36 | 11,300 |
Sep 6, 2024 | 114.99 | 114.99 | 113.63 | 113.69 | 113.35 | 8,100 |
Sep 5, 2024 | 116.66 | 116.66 | 113.85 | 114.52 | 114.18 | 28,700 |
Sep 4, 2024 | 115.62 | 116.29 | 115.45 | 115.88 | 115.54 | 23,700 |
Sep 3, 2024 | 115.10 | 116.20 | 115.10 | 115.46 | 115.12 | 9,900 |
Aug 30, 2024 | 114.72 | 115.57 | 114.58 | 115.57 | 115.23 | 6,100 |
Aug 29, 2024 | 114.42 | 115.08 | 113.38 | 114.94 | 114.60 | 7,400 |
Aug 28, 2024 | 113.10 | 113.92 | 112.93 | 113.86 | 113.52 | 7,300 |
Aug 27, 2024 | 112.65 | 112.66 | 112.24 | 112.66 | 112.33 | 14,200 |
Aug 26, 2024 | 112.76 | 113.46 | 112.28 | 112.29 | 111.96 | 15,000 |
Aug 23, 2024 | 111.74 | 112.24 | 111.55 | 112.23 | 111.90 | 13,400 |
Aug 22, 2024 | 110.75 | 111.15 | 110.27 | 111.15 | 110.82 | 10,100 |
Aug 21, 2024 | 109.89 | 110.39 | 109.78 | 110.38 | 110.05 | 7,700 |
Aug 20, 2024 | 110.88 | 110.88 | 109.94 | 110.05 | 109.72 | 5,900 |
Aug 19, 2024 | 110.21 | 110.79 | 110.21 | 110.67 | 110.34 | 15,000 |
Aug 16, 2024 | 109.60 | 110.10 | 109.60 | 109.87 | 109.54 | 4,500 |
Aug 15, 2024 | 109.70 | 109.72 | 109.21 | 109.52 | 109.20 | 10,600 |
Aug 14, 2024 | 107.32 | 108.89 | 107.32 | 108.89 | 108.57 | 9,000 |
Aug 13, 2024 | 107.19 | 107.19 | 106.16 | 106.77 | 106.45 | 11,100 |
Aug 12, 2024 | 107.32 | 107.32 | 106.46 | 106.46 | 106.14 | 7,300 |
Aug 9, 2024 | 106.67 | 107.04 | 106.36 | 107.04 | 106.72 | 4,300 |
Aug 8, 2024 | 105.62 | 106.37 | 105.62 | 106.21 | 105.90 | 9,500 |
Aug 7, 2024 | 105.05 | 106.15 | 105.05 | 105.15 | 104.84 | 6,600 |
Aug 6, 2024 | 106.13 | 106.13 | 104.47 | 104.61 | 104.30 | 18,200 |
Aug 5, 2024 | 105.92 | 105.92 | 103.71 | 104.71 | 104.40 | 33,100 |
Aug 2, 2024 | 107.67 | 107.67 | 106.37 | 107.32 | 107.00 | 7,700 |
Aug 1, 2024 | 108.93 | 109.42 | 106.63 | 107.55 | 107.23 | 12,100 |
Jul 31, 2024 | 109.67 | 109.72 | 108.80 | 108.86 | 108.54 | 8,300 |
Jul 30, 2024 | 107.00 | 109.62 | 107.00 | 109.37 | 109.05 | 16,500 |
Jul 29, 2024 | 107.10 | 107.61 | 106.85 | 107.18 | 106.86 | 5,900 |
Jul 26, 2024 | 105.19 | 107.22 | 105.19 | 107.09 | 106.77 | 7,000 |
Jul 25, 2024 | 105.32 | 106.04 | 104.37 | 104.50 | 104.19 | 29,000 |
Jul 24, 2024 | 105.94 | 106.00 | 104.75 | 104.84 | 104.53 | 69,500 |
Jul 23, 2024 | 104.99 | 105.90 | 104.99 | 105.69 | 105.38 | 8,200 |
Jul 22, 2024 | 104.29 | 105.29 | 104.29 | 104.88 | 104.57 | 5,200 |
Jul 19, 2024 | 108.86 | 108.86 | 104.31 | 104.46 | 104.15 | 10,200 |
Jul 18, 2024 | 108.60 | 110.30 | 108.52 | 108.73 | 108.41 | 8,100 |
Jul 17, 2024 | 106.47 | 108.54 | 106.47 | 108.40 | 108.08 | 27,500 |
Jul 16, 2024 | 106.17 | 106.91 | 106.17 | 106.65 | 106.33 | 14,100 |
Jul 15, 2024 | 104.86 | 105.97 | 104.86 | 105.76 | 105.45 | 7,200 |
Jul 12, 2024 | 103.44 | 104.61 | 103.44 | 104.27 | 103.96 | 7,200 |
Jul 11, 2024 | 103.10 | 103.67 | 103.10 | 103.57 | 103.26 | 8,900 |
Jul 10, 2024 | 101.96 | 102.64 | 101.51 | 102.64 | 102.34 | 12,800 |
Jul 9, 2024 | 101.24 | 102.72 | 101.24 | 101.54 | 101.24 | 10,100 |
Jul 8, 2024 | 101.02 | 102.43 | 101.02 | 101.73 | 101.43 | 109,600 |
Jul 5, 2024 | 101.13 | 101.29 | 100.43 | 100.88 | 100.58 | 20,000 |
Jul 3, 2024 | 102.21 | 102.21 | 101.49 | 101.55 | 101.25 | 21,500 |
Jul 2, 2024 | 102.61 | 102.61 | 101.62 | 102.52 | 102.22 | 5,800 |
Jul 1, 2024 | 102.30 | 103.46 | 102.30 | 102.46 | 102.16 | 6,900 |
Jun 28, 2024 | 103.39 | 103.39 | 102.02 | 102.44 | 102.14 | 8,600 |
Jun 27, 2024 | 102.47 | 103.22 | 101.99 | 103.22 | 102.91 | 24,000 |
Jun 26, 2024 | 103.04 | 103.04 | 101.45 | 102.21 | 101.91 | 17,600 |
Jun 25, 2024 | 104.21 | 104.21 | 103.08 | 103.24 | 102.93 | 17,000 |
Jun 24, 2024 | 0.31 Dividend | |||||
Jun 24, 2024 | 103.11 | 104.72 | 103.11 | 104.11 | 103.80 | 12,800 |
Jun 21, 2024 | 103.84 | 103.95 | 103.15 | 103.65 | 103.04 | 21,300 |
Jun 20, 2024 | 103.81 | 104.50 | 103.57 | 104.31 | 103.69 | 9,500 |
Jun 18, 2024 | 102.43 | 103.75 | 102.43 | 103.27 | 102.66 | 17,500 |
Jun 17, 2024 | 101.08 | 102.64 | 101.08 | 102.64 | 102.03 | 20,000 |
Jun 14, 2024 | 102.17 | 102.17 | 100.98 | 101.20 | 100.60 | 159,500 |
Jun 13, 2024 | 102.12 | 102.19 | 101.44 | 102.18 | 101.58 | 11,900 |
Jun 12, 2024 | 103.87 | 103.87 | 102.32 | 102.56 | 101.95 | 29,700 |
Jun 11, 2024 | 104.51 | 104.51 | 102.87 | 103.08 | 102.47 | 15,200 |
Jun 10, 2024 | 105.21 | 105.21 | 104.25 | 104.60 | 103.98 | 10,000 |
Jun 7, 2024 | 104.24 | 105.79 | 104.24 | 105.02 | 104.40 | 7,300 |
Jun 6, 2024 | 104.30 | 104.75 | 103.90 | 104.53 | 103.91 | 8,200 |
Jun 5, 2024 | 104.99 | 104.99 | 103.46 | 104.50 | 103.88 | 23,500 |
Jun 4, 2024 | 105.00 | 105.38 | 104.53 | 104.62 | 104.00 | 11,700 |
Jun 3, 2024 | 106.49 | 106.51 | 104.83 | 105.46 | 104.84 | 15,900 |
May 31, 2024 | 105.50 | 106.69 | 105.49 | 106.69 | 106.06 | 14,600 |
May 30, 2024 | 103.72 | 105.34 | 103.72 | 105.25 | 104.63 | 7,600 |
May 29, 2024 | 104.61 | 104.61 | 103.76 | 103.81 | 103.20 | 11,800 |
May 28, 2024 | 105.07 | 105.15 | 104.48 | 104.48 | 103.86 | 10,600 |
May 24, 2024 | 105.48 | 105.48 | 104.92 | 105.46 | 104.84 | 8,300 |
May 23, 2024 | 107.16 | 107.16 | 104.78 | 104.97 | 104.35 | 10,600 |
May 22, 2024 | 106.86 | 107.30 | 106.39 | 106.70 | 106.07 | 20,600 |
May 21, 2024 | 106.71 | 107.21 | 106.50 | 106.71 | 106.08 | 14,400 |
May 20, 2024 | 107.99 | 107.99 | 106.16 | 106.19 | 105.56 | 34,900 |
May 17, 2024 | 106.96 | 107.70 | 106.94 | 107.70 | 107.06 | 41,300 |
May 16, 2024 | 105.44 | 106.72 | 105.44 | 106.52 | 105.89 | 12,900 |
May 15, 2024 | 105.59 | 105.60 | 104.82 | 105.13 | 104.51 | 14,600 |
May 14, 2024 | 106.22 | 106.23 | 105.71 | 105.95 | 105.32 | 13,200 |
May 13, 2024 | 107.31 | 107.31 | 105.87 | 105.87 | 105.24 | 30,800 |
May 10, 2024 | 106.95 | 106.99 | 106.52 | 106.82 | 106.19 | 8,800 |
May 9, 2024 | 106.51 | 106.58 | 106.07 | 106.58 | 105.95 | 7,500 |
May 8, 2024 | 106.22 | 106.46 | 106.12 | 106.28 | 105.65 | 15,500 |
May 7, 2024 | 106.38 | 106.38 | 105.75 | 105.94 | 105.31 | 23,800 |
May 6, 2024 | 104.41 | 105.72 | 104.41 | 105.72 | 105.10 | 93,300 |
May 3, 2024 | 103.24 | 103.99 | 102.51 | 103.75 | 103.14 | 16,200 |
May 2, 2024 | 103.82 | 104.18 | 103.20 | 103.71 | 103.10 | 19,800 |
May 1, 2024 | 103.66 | 104.59 | 103.62 | 103.71 | 103.10 | 18,000 |
Apr 30, 2024 | 102.33 | 102.80 | 102.14 | 102.62 | 102.01 | 24,000 |
Apr 29, 2024 | 102.37 | 102.86 | 102.21 | 102.83 | 102.22 | 20,800 |
Apr 26, 2024 | 102.99 | 102.99 | 101.83 | 102.01 | 101.41 | 32,800 |
Apr 25, 2024 | 103.49 | 103.70 | 103.02 | 103.38 | 102.77 | 16,200 |
Apr 24, 2024 | 103.97 | 104.13 | 103.66 | 104.13 | 103.52 | 34,100 |
Apr 23, 2024 | 105.14 | 105.21 | 104.40 | 104.57 | 103.95 | 24,400 |
Apr 22, 2024 | 104.71 | 105.09 | 103.76 | 104.61 | 103.99 | 14,200 |
Apr 19, 2024 | 101.91 | 103.94 | 101.91 | 103.87 | 103.26 | 17,600 |
Apr 18, 2024 | 100.50 | 102.13 | 100.50 | 101.92 | 101.32 | 66,800 |
Apr 17, 2024 | 101.71 | 101.71 | 100.25 | 100.62 | 100.03 | 19,100 |
Apr 16, 2024 | 101.55 | 102.38 | 101.41 | 102.07 | 101.47 | 20,100 |
Apr 15, 2024 | 102.34 | 103.48 | 101.46 | 101.56 | 100.96 | 15,000 |
Apr 12, 2024 | 102.68 | 102.90 | 101.76 | 102.06 | 101.46 | 35,100 |
Apr 11, 2024 | 104.33 | 104.33 | 102.23 | 102.23 | 101.63 | 29,900 |
Apr 10, 2024 | 103.75 | 104.30 | 103.00 | 104.13 | 103.52 | 28,600 |
Apr 9, 2024 | 106.16 | 106.22 | 103.53 | 103.78 | 103.17 | 29,700 |
Apr 8, 2024 | 106.10 | 106.43 | 105.85 | 105.99 | 105.36 | 44,400 |
Apr 5, 2024 | 105.63 | 106.33 | 105.56 | 106.04 | 105.41 | 18,700 |
Apr 4, 2024 | 107.41 | 107.41 | 105.07 | 105.28 | 104.66 | 22,500 |
Apr 3, 2024 | 106.80 | 107.11 | 106.37 | 106.61 | 105.98 | 18,500 |
Apr 2, 2024 | 106.91 | 107.36 | 106.59 | 106.70 | 106.07 | 10,600 |
Apr 1, 2024 | 107.67 | 107.67 | 106.86 | 107.20 | 106.57 | 12,800 |
Mar 28, 2024 | 107.81 | 107.98 | 107.66 | 107.75 | 107.11 | 17,000 |
Mar 27, 2024 | 105.79 | 107.43 | 105.79 | 107.41 | 106.78 | 666,000 |
Mar 26, 2024 | 105.46 | 106.02 | 105.23 | 105.67 | 105.05 | 21,000 |
Mar 25, 2024 | 104.00 | 105.43 | 104.00 | 105.22 | 104.60 | 19,700 |
Mar 22, 2024 | 105.10 | 105.10 | 104.29 | 104.29 | 103.67 | 8,100 |
Mar 21, 2024 | 104.50 | 104.91 | 104.25 | 104.71 | 104.09 | 8,100 |
Mar 20, 2024 | 103.98 | 105.02 | 103.98 | 104.73 | 104.11 | 13,000 |
Mar 19, 2024 | 104.56 | 104.56 | 103.96 | 104.26 | 103.64 | 15,300 |
Mar 18, 2024 | 0.48 Dividend | |||||
Mar 18, 2024 | 104.54 | 104.55 | 103.83 | 103.93 | 103.32 | 10,400 |
Mar 15, 2024 | 104.25 | 104.86 | 103.97 | 104.82 | 103.73 | 11,100 |
Mar 14, 2024 | 104.45 | 104.45 | 103.66 | 104.25 | 103.16 | 10,500 |
Mar 13, 2024 | 103.74 | 104.37 | 103.74 | 104.36 | 103.27 | 11,800 |
Mar 12, 2024 | 103.65 | 103.94 | 103.18 | 103.94 | 102.86 | 11,600 |
Mar 11, 2024 | 102.49 | 103.41 | 102.33 | 103.30 | 102.22 | 14,700 |
Mar 8, 2024 | 102.51 | 103.00 | 102.17 | 102.59 | 101.52 | 16,100 |
Mar 7, 2024 | 102.93 | 103.38 | 102.30 | 102.58 | 101.51 | 28,800 |
Mar 6, 2024 | 102.44 | 103.06 | 102.10 | 103.02 | 101.94 | 13,100 |
Mar 5, 2024 | 101.63 | 102.02 | 101.31 | 101.61 | 100.55 | 25,800 |
Mar 4, 2024 | 101.39 | 101.73 | 101.35 | 101.42 | 100.36 | 21,500 |
Mar 1, 2024 | 101.83 | 102.05 | 101.21 | 101.39 | 100.33 | 63,300 |
Feb 29, 2024 | 103.12 | 103.12 | 101.60 | 102.11 | 101.04 | 27,700 |
Feb 28, 2024 | 102.64 | 102.66 | 102.40 | 102.51 | 101.44 | 11,700 |
Feb 27, 2024 | 102.47 | 102.51 | 101.63 | 102.48 | 101.41 | 11,500 |
Feb 26, 2024 | 102.71 | 102.71 | 102.11 | 102.19 | 101.12 | 23,100 |
Feb 23, 2024 | 101.82 | 102.60 | 101.82 | 102.32 | 101.25 | 23,800 |
Feb 22, 2024 | 100.97 | 102.03 | 100.45 | 101.93 | 100.87 | 32,900 |
Feb 21, 2024 | 101.42 | 101.42 | 99.99 | 100.60 | 99.55 | 7,700 |
Feb 20, 2024 | 101.32 | 101.80 | 100.88 | 100.96 | 99.91 | 11,700 |
Feb 16, 2024 | 101.63 | 102.25 | 101.37 | 101.40 | 100.34 | 12,800 |
Feb 15, 2024 | 100.34 | 101.58 | 100.34 | 101.48 | 100.42 | 12,300 |
Feb 14, 2024 | 99.88 | 100.27 | 99.59 | 100.03 | 98.99 | 15,800 |
Feb 13, 2024 | 99.23 | 99.73 | 98.02 | 98.76 | 97.73 | 20,000 |
Feb 12, 2024 | 99.15 | 99.67 | 98.88 | 99.18 | 98.14 | 32,000 |
Feb 9, 2024 | 98.25 | 98.94 | 97.69 | 98.89 | 97.86 | 18,900 |
Feb 8, 2024 | 97.89 | 98.55 | 97.10 | 98.03 | 97.01 | 20,900 |
Feb 7, 2024 | 97.84 | 98.64 | 97.75 | 98.35 | 97.32 | 31,700 |
Feb 6, 2024 | 98.58 | 98.58 | 97.72 | 97.95 | 96.93 | 26,200 |
Feb 5, 2024 | 98.09 | 98.17 | 97.37 | 97.92 | 96.90 | 19,700 |
Feb 2, 2024 | 98.12 | 98.31 | 97.79 | 98.04 | 97.02 | 16,400 |
Feb 1, 2024 | 98.25 | 98.25 | 96.34 | 97.49 | 96.47 | 63,400 |
Jan 31, 2024 | 99.14 | 99.72 | 98.27 | 98.27 | 97.24 | 16,400 |
Jan 30, 2024 | 97.79 | 98.76 | 97.79 | 98.60 | 97.57 | 44,900 |
Jan 29, 2024 | 97.89 | 98.27 | 97.70 | 98.18 | 97.16 | 20,800 |
Jan 26, 2024 | 97.97 | 98.45 | 97.97 | 98.13 | 97.11 | 7,300 |
Jan 25, 2024 | 98.50 | 98.78 | 97.36 | 98.29 | 97.26 | 12,400 |
Jan 24, 2024 | 97.69 | 98.17 | 97.45 | 97.69 | 96.67 | 23,100 |
Jan 23, 2024 | 97.06 | 97.22 | 96.26 | 96.28 | 95.28 | 11,400 |
Jan 22, 2024 | 96.66 | 96.85 | 96.24 | 96.85 | 95.84 | 8,300 |
Jan 19, 2024 | 94.93 | 96.18 | 94.93 | 95.97 | 94.97 | 14,400 |
Jan 18, 2024 | 92.44 | 93.99 | 92.44 | 93.92 | 92.94 | 12,200 |
Jan 17, 2024 | 93.20 | 94.06 | 93.03 | 93.32 | 92.35 | 11,200 |
Jan 16, 2024 | 92.99 | 93.16 | 92.72 | 93.16 | 92.19 | 17,200 |
Jan 12, 2024 | 93.30 | 93.35 | 92.75 | 93.06 | 92.09 | 10,600 |
Jan 11, 2024 | 92.64 | 92.98 | 92.00 | 92.98 | 92.01 | 8,700 |
Jan 10, 2024 | 91.53 | 92.21 | 91.53 | 92.21 | 91.25 | 27,700 |
Jan 9, 2024 | 92.47 | 92.47 | 90.89 | 91.84 | 90.88 | 19,300 |
Jan 8, 2024 | 91.89 | 92.40 | 91.67 | 92.40 | 91.44 | 14,400 |
Jan 5, 2024 | 92.48 | 92.85 | 92.41 | 92.68 | 91.71 | 16,700 |
Jan 4, 2024 | 92.60 | 93.07 | 92.33 | 92.40 | 91.44 | 18,600 |
Jan 3, 2024 | 91.21 | 92.50 | 91.21 | 91.58 | 90.62 | 10,100 |
Jan 2, 2024 | 90.26 | 91.68 | 90.26 | 91.68 | 90.72 | 11,800 |
Dec 29, 2023 | 90.52 | 90.64 | 89.99 | 90.51 | 89.57 | 9,600 |
Dec 28, 2023 | 89.79 | 90.45 | 89.79 | 90.39 | 89.45 | 13,900 |
Dec 27, 2023 | 89.64 | 89.83 | 89.47 | 89.78 | 88.84 | 9,100 |
Dec 26, 2023 | 89.54 | 89.79 | 89.33 | 89.63 | 88.69 | 11,600 |
Dec 22, 2023 | 89.12 | 89.62 | 89.12 | 89.52 | 88.59 | 7,600 |
Dec 21, 2023 | 88.61 | 89.11 | 88.03 | 89.11 | 88.18 | 9,700 |
Dec 20, 2023 | 89.63 | 90.14 | 88.78 | 88.78 | 87.85 | 50,500 |
Dec 19, 2023 | 89.80 | 90.40 | 89.80 | 90.22 | 89.28 | 50,700 |
Dec 18, 2023 | 0.44 Dividend | |||||
Dec 18, 2023 | 89.42 | 89.81 | 89.02 | 89.73 | 88.79 | 30,400 |
Dec 15, 2023 | 90.30 | 90.31 | 88.81 | 89.28 | 87.92 | 61,900 |
Dec 14, 2023 | 92.89 | 92.89 | 89.54 | 90.04 | 88.66 | 111,400 |
Dec 13, 2023 | 92.52 | 92.57 | 91.95 | 92.17 | 90.76 | 35,100 |
Dec 12, 2023 | 91.96 | 92.69 | 91.96 | 92.47 | 91.06 | 22,600 |
Dec 11, 2023 | 90.70 | 91.94 | 90.70 | 91.56 | 90.16 | 49,900 |
Dec 8, 2023 | 90.92 | 90.93 | 90.40 | 90.82 | 89.43 | 44,500 |
Dec 7, 2023 | 91.43 | 91.43 | 90.25 | 90.57 | 89.19 | 29,000 |
Dec 6, 2023 | 92.61 | 92.61 | 90.85 | 91.07 | 89.68 | 29,000 |
Dec 5, 2023 | 92.09 | 92.58 | 92.06 | 92.09 | 90.68 | 9,900 |
Dec 4, 2023 | 91.19 | 92.47 | 91.19 | 92.27 | 90.86 | 17,600 |
Dec 1, 2023 | 91.66 | 92.21 | 91.64 | 91.80 | 90.40 | 87,000 |
Nov 30, 2023 | 90.46 | 91.66 | 90.46 | 91.63 | 90.23 | 25,900 |
Nov 29, 2023 | 90.43 | 90.43 | 89.72 | 90.03 | 88.65 | 7,100 |
Nov 28, 2023 | 91.65 | 91.65 | 90.40 | 90.40 | 89.02 | 6,300 |
Nov 27, 2023 | 90.97 | 91.91 | 90.97 | 91.87 | 90.47 | 7,500 |
Nov 24, 2023 | 91.40 | 91.40 | 91.22 | 91.22 | 89.83 | 1,700 |
Nov 22, 2023 | 90.29 | 90.74 | 90.10 | 90.68 | 89.29 | 13,000 |
Related Tickers
TUR iShares MSCI Turkey ETF
35.30
+3.70%
URA Global X Uranium ETF
33.10
+3.53%
PSI Invesco Semiconductors ETF
56.38
+3.39%
UTES Virtus Reaves Utilities ETF
69.69
+3.35%
XSD SPDR S&P Semiconductor ETF
237.43
+2.82%
BOUT Innovator IBD Breakout Opportunities ETF
40.14
+2.49%
ENFR Alerian Energy Infrastructure ETF
32.94
+2.43%
MLPX Global X MLP & Energy Infrastructure ETF
64.01
+2.17%
SPHB Invesco S&P 500 High Beta ETF
91.61
+2.15%
ATMP Barclays ETN+ Select MLP ETN
29.79
+2.09%
XME SPDR S&P Metals and Mining ETF
68.48
+2.04%
RFV Invesco S&P MidCap 400 Pure Value ETF
126.73
+2.00%
FXU First Trust Utilities AlphaDEX Fund
40.38
+1.97%
PSCI Invesco S&P SmallCap Industrials ETF
145.28
+1.94%
XMVM Invesco S&P MidCap Value with Momentum ETF
59.93
+1.93%
FTXL First Trust Nasdaq Semiconductor ETF
88.64
+1.93%
PRN Invesco Dorsey Wright Industrials Momentum ETF
175.23
+1.93%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.75
+1.92%
DWAS Invesco DWA SmallCap Momentum ETF
100.69
+1.92%
FNY First Trust Mid Cap Growth AlphaDEX Fund
85.99
+1.87%
IAK iShares U.S. Insurance ETF
134.89
+1.87%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
89.79
+1.83%
RWK Invesco S&P MidCap 400 Revenue ETF
122.19
+1.80%
IFRA iShares U.S. Infrastructure ETF
50.87
+1.80%
FSMD Fidelity Small-Mid Multifactor ETF
43.76
+1.79%
ETHO Amplify Etho Climate Leadership U.S. ETF
62.36
+1.79%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
38.91
+1.78%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
84.16
+1.78%
BFOR Barron's 400 ETF
77.65
+1.77%
FYC First Trust Small Cap Growth AlphaDEX Fund
81.91
+1.75%
PAVE Global X U.S. Infrastructure Development ETF
44.81
+1.75%
FV First Trust Dorsey Wright Focus 5 ETF
60.59
+1.75%
XLU The Utilities Select Sector SPDR Fund
81.89
+1.74%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
70.36
+1.74%
XMMO Invesco S&P MidCap Momentum ETF
132.25
+1.73%
PKW Invesco BuyBack Achievers ETF
122.92
+1.73%
EWC iShares MSCI Canada ETF
42.94
+1.73%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
107.56
+1.72%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
101.77
+1.71%
PEXL Pacer US Export Leaders ETF
49.97
+1.70%
VPU Vanguard Utilities Index Fund ETF Shares
176.73
+1.70%
CSA VictoryShares US Small Cap Volatility Wtd ETF
78.50
+1.70%
RWJ Invesco S&P SmallCap 600 Revenue ETF
47.45
+1.69%
GRPM Invesco S&P MidCap 400 GARP ETF
122.23
+1.69%
FXO First Trust Financials AlphaDEX Fund
57.42
+1.68%
DSTL Distillate U.S. Fundamental Stability & Value ETF
57.79
+1.67%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
211.20
+1.67%
MDYV SPDR?S&P?400 Mid Cap Value ETF
84.47
+1.66%
DON WisdomTree U.S. MidCap Dividend Fund
54.31
+1.65%
FUTY Fidelity MSCI Utilities Index ETF
52.63
+1.64%
IJR iShares Core S&P Small-Cap ETF
122.98
+1.62%
ONEO SPDR Russell 1000 Momentum Focus ETF
125.61
+1.61%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
113.86
+1.61%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
111.38
+1.61%
VB Vanguard Small-Cap Index Fund ETF Shares
253.78
+1.60%
SYLD Cambria Shareholder Yield ETF
74.07
+1.59%
IJJ iShares S&P Mid-Cap 400 Value ETF
131.30
+1.59%
SOXX iShares Semiconductor ETF
216.08
+1.58%
IJH iShares Core S&P Mid-Cap ETF
65.73
+1.58%
RAAX VanEck Inflation Allocation ETF
30.32
+1.57%
PKB Invesco Building & Construction ETF
84.99
+1.55%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
43.94
+1.55%
XSVM Invesco S&P SmallCap Value with Momentum ETF
58.55
+1.54%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
54.77
+1.54%
FXZ First Trust Materials AlphaDEX Fund
64.85
+1.53%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
108.05
+1.53%
IWP iShares Russell Mid-Cap Growth ETF
132.29
+1.50%
VFVA Vanguard U.S. Value Factor ETF Shares
126.52
+1.48%
MAGA Point Bridge America First ETF
51.70
+1.47%
PSC Principal U.S. Small-Cap ETF
54.74
+1.47%
SMH VanEck Semiconductor ETF
246.10
+1.47%
KIE SPDR S&P Insurance ETF
60.36
+1.46%
QGRO American Century U.S. Quality Growth ETF
101.40
+1.46%
WBIL WBI BullBear Quality 3000 ETF
36.67
+1.46%
XSMO Invesco S&P SmallCap Momentum ETF
71.83
+1.45%
FIDU Fidelity MSCI Industrials Index ETF
75.61
+1.45%
PSCC Invesco S&P SmallCap Consumer Staples ETF
39.12
+1.44%
VUSE Vident U.S. Equity Strategy ETF
60.68
+1.44%
VFMF Vanguard U.S. Multifactor ETF Shares
137.90
+1.43%
FNDA Schwab Fundamental U.S. Small Company ETF
31.38
+1.42%
WTV WisdomTree U.S. Value Fund
87.69
+1.42%
AUSF Global X Adaptive U.S. Factor ETF
44.07
+1.40%
XMHQ Invesco S&P MidCap Quality ETF
105.30
+1.40%
SMLF iShares U.S. Small-Cap Equity Factor ETF
71.68
+1.39%
VFQY Vanguard U.S. Quality Factor ETF Shares
145.31
+1.38%
KCE SPDR S&P Capital Markets ETF
145.78
+1.38%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
53.87
+1.37%
VAW Vanguard Materials Index Fund ETF Shares
209.38
+1.37%
IYF iShares U.S. Financials ETF
116.40
+1.36%
FNCL Fidelity MSCI Financials Index ETF
71.68
+1.36%
ONEY SPDR Russell 1000 Yield Focus ETF
115.23
+1.35%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
173.09
+1.35%
QTUM Defiance Quantum ETF
66.80
+1.35%
EZA iShares MSCI South Africa ETF
48.09
+1.35%
JQUA JPMorgan U.S. Quality Factor ETF
58.69
+1.35%
USMF WisdomTree U.S. Multifactor Fund
51.80
+1.35%
JPUS JPMorgan Diversified Return U.S. Equity ETF
121.69
+1.33%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
57.35
+1.33%
IMCG iShares Morningstar Mid-Cap Growth ETF
78.87
+1.31%