NasdaqGM - Delayed Quote USD
Invesco BuyBack Achievers ETF (PKW)
At close: 4:00 PM EST
After hours: 4:06 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 | 121.56 | 123.06 | 121.16 | 122.92 | 122.92 | 39,006 |
Nov 20, 2024 | 120.68 | 120.97 | 120.07 | 120.83 | 120.83 | 11,900 |
Nov 19, 2024 | 119.75 | 120.46 | 119.43 | 120.19 | 120.19 | 14,400 |
Nov 18, 2024 | 120.37 | 121.02 | 120.36 | 120.71 | 120.71 | 66,700 |
Nov 15, 2024 | 120.25 | 120.81 | 119.91 | 120.28 | 120.28 | 11,900 |
Nov 14, 2024 | 121.73 | 121.84 | 120.62 | 120.65 | 120.65 | 12,300 |
Nov 13, 2024 | 121.93 | 122.25 | 121.66 | 121.77 | 121.77 | 12,600 |
Nov 12, 2024 | 122.37 | 122.37 | 121.69 | 121.76 | 121.76 | 31,100 |
Nov 11, 2024 | 121.73 | 122.83 | 121.73 | 122.64 | 122.64 | 11,000 |
Nov 8, 2024 | 120.75 | 121.32 | 120.75 | 121.20 | 121.20 | 16,100 |
Nov 7, 2024 | 121.08 | 121.08 | 120.31 | 120.41 | 120.41 | 20,700 |
Nov 6, 2024 | 119.10 | 120.00 | 118.71 | 119.80 | 119.80 | 34,700 |
Nov 5, 2024 | 114.37 | 115.64 | 114.37 | 115.64 | 115.64 | 13,700 |
Nov 4, 2024 | 114.13 | 114.70 | 113.96 | 114.18 | 114.18 | 13,500 |
Nov 1, 2024 | 114.40 | 114.76 | 114.09 | 114.09 | 114.09 | 9,400 |
Oct 31, 2024 | 114.78 | 115.09 | 114.00 | 114.02 | 114.02 | 15,300 |
Oct 30, 2024 | 114.29 | 115.11 | 114.29 | 114.58 | 114.58 | 15,500 |
Oct 29, 2024 | 114.86 | 115.03 | 114.46 | 114.60 | 114.60 | 16,700 |
Oct 28, 2024 | 114.97 | 115.49 | 114.97 | 115.45 | 115.45 | 25,000 |
Oct 25, 2024 | 116.07 | 116.10 | 114.48 | 114.69 | 114.69 | 10,300 |
Oct 24, 2024 | 115.52 | 116.00 | 115.50 | 115.85 | 115.85 | 11,000 |
Oct 23, 2024 | 115.83 | 115.96 | 114.96 | 115.44 | 115.44 | 46,900 |
Oct 22, 2024 | 115.96 | 116.25 | 115.68 | 116.02 | 116.02 | 90,700 |
Oct 21, 2024 | 117.37 | 117.37 | 116.57 | 116.71 | 116.71 | 10,300 |
Oct 18, 2024 | 117.36 | 117.88 | 117.21 | 117.56 | 117.56 | 11,900 |
Oct 17, 2024 | 117.43 | 117.60 | 117.10 | 117.22 | 117.22 | 8,800 |
Oct 16, 2024 | 116.87 | 117.62 | 116.87 | 117.55 | 117.55 | 10,500 |
Oct 15, 2024 | 116.64 | 117.39 | 116.32 | 116.47 | 116.47 | 8,700 |
Oct 14, 2024 | 116.13 | 116.86 | 116.06 | 116.86 | 116.86 | 4,800 |
Oct 11, 2024 | 115.27 | 116.22 | 115.27 | 116.06 | 116.06 | 11,300 |
Oct 10, 2024 | 115.09 | 115.34 | 114.85 | 114.99 | 114.99 | 4,200 |
Oct 9, 2024 | 114.25 | 115.45 | 114.25 | 115.30 | 115.30 | 13,800 |
Oct 8, 2024 | 114.44 | 114.65 | 113.91 | 114.53 | 114.53 | 13,500 |
Oct 7, 2024 | 114.80 | 115.23 | 114.17 | 114.41 | 114.41 | 5,800 |
Oct 4, 2024 | 114.78 | 115.29 | 114.42 | 115.29 | 115.29 | 14,700 |
Oct 3, 2024 | 113.89 | 114.19 | 113.63 | 114.19 | 114.19 | 6,200 |
Oct 2, 2024 | 114.07 | 114.42 | 113.95 | 114.17 | 114.17 | 27,300 |
Oct 1, 2024 | 113.89 | 114.55 | 113.64 | 114.41 | 114.41 | 10,000 |
Sep 30, 2024 | 114.07 | 114.52 | 113.60 | 114.52 | 114.52 | 5,400 |
Sep 27, 2024 | 114.32 | 114.71 | 113.99 | 114.36 | 114.36 | 8,400 |
Sep 26, 2024 | 113.28 | 113.82 | 113.28 | 113.69 | 113.69 | 15,000 |
Sep 25, 2024 | 113.21 | 113.30 | 112.69 | 112.73 | 112.73 | 14,600 |
Sep 24, 2024 | 113.25 | 113.39 | 113.08 | 113.25 | 113.25 | 6,700 |
Sep 23, 2024 | 0.23 Dividend | |||||
Sep 23, 2024 | 113.23 | 113.33 | 112.88 | 113.33 | 113.33 | 5,800 |
Sep 20, 2024 | 112.80 | 113.11 | 112.34 | 112.98 | 112.75 | 16,100 |
Sep 19, 2024 | 113.36 | 113.49 | 112.62 | 113.26 | 113.03 | 10,900 |
Sep 18, 2024 | 111.82 | 112.58 | 111.66 | 111.80 | 111.57 | 18,400 |
Sep 17, 2024 | 111.31 | 112.06 | 111.28 | 111.67 | 111.44 | 22,500 |
Sep 16, 2024 | 110.72 | 111.30 | 110.72 | 111.30 | 111.07 | 15,000 |
Sep 13, 2024 | 109.46 | 110.49 | 109.46 | 110.34 | 110.12 | 9,800 |
Sep 12, 2024 | 107.89 | 109.01 | 107.89 | 109.01 | 108.79 | 13,700 |
Sep 11, 2024 | 108.20 | 108.20 | 106.29 | 107.99 | 107.77 | 9,400 |
Sep 10, 2024 | 108.53 | 108.53 | 107.33 | 108.10 | 107.88 | 11,100 |
Sep 9, 2024 | 108.17 | 108.98 | 108.17 | 108.51 | 108.29 | 9,000 |
Sep 6, 2024 | 109.82 | 109.82 | 107.71 | 107.71 | 107.49 | 14,500 |
Sep 5, 2024 | 110.55 | 110.55 | 109.01 | 109.27 | 109.05 | 17,800 |
Sep 4, 2024 | 110.68 | 111.12 | 110.23 | 110.47 | 110.25 | 26,700 |
Sep 3, 2024 | 111.59 | 111.97 | 110.65 | 110.94 | 110.71 | 21,200 |
Aug 30, 2024 | 111.68 | 112.14 | 111.18 | 111.98 | 111.75 | 11,700 |
Aug 29, 2024 | 111.12 | 111.81 | 110.65 | 111.27 | 111.04 | 5,000 |
Aug 28, 2024 | 110.38 | 110.91 | 110.35 | 110.69 | 110.46 | 15,500 |
Aug 27, 2024 | 110.34 | 110.80 | 110.34 | 110.79 | 110.56 | 17,900 |
Aug 26, 2024 | 110.94 | 111.23 | 110.53 | 110.69 | 110.46 | 13,500 |
Aug 23, 2024 | 109.84 | 110.66 | 109.80 | 110.62 | 110.39 | 17,500 |
Aug 22, 2024 | 109.40 | 109.45 | 109.11 | 109.17 | 108.95 | 9,700 |
Aug 21, 2024 | 108.90 | 109.29 | 108.70 | 109.26 | 109.04 | 7,600 |
Aug 20, 2024 | 108.92 | 109.02 | 108.41 | 108.52 | 108.30 | 8,700 |
Aug 19, 2024 | 108.48 | 109.02 | 108.48 | 108.97 | 108.75 | 19,100 |
Aug 16, 2024 | 107.68 | 108.50 | 107.68 | 108.49 | 108.27 | 9,800 |
Aug 15, 2024 | 107.48 | 108.11 | 107.37 | 107.86 | 107.64 | 9,500 |
Aug 14, 2024 | 106.38 | 106.88 | 106.38 | 106.74 | 106.52 | 8,200 |
Aug 13, 2024 | 105.57 | 106.29 | 105.37 | 106.29 | 106.07 | 6,400 |
Aug 12, 2024 | 105.88 | 105.88 | 105.21 | 105.32 | 105.11 | 6,500 |
Aug 9, 2024 | 105.58 | 105.80 | 104.89 | 105.80 | 105.58 | 9,200 |
Aug 8, 2024 | 104.06 | 105.54 | 104.05 | 105.54 | 105.33 | 15,100 |
Aug 7, 2024 | 105.39 | 105.86 | 103.84 | 103.85 | 103.64 | 32,400 |
Aug 6, 2024 | 104.10 | 105.83 | 103.78 | 104.72 | 104.51 | 26,500 |
Aug 5, 2024 | 103.82 | 104.40 | 102.98 | 103.64 | 103.43 | 31,500 |
Aug 2, 2024 | 107.13 | 107.42 | 105.41 | 106.05 | 105.83 | 18,700 |
Aug 1, 2024 | 110.18 | 110.44 | 108.07 | 108.56 | 108.34 | 22,000 |
Jul 31, 2024 | 110.35 | 110.84 | 109.63 | 109.94 | 109.72 | 10,000 |
Jul 30, 2024 | 108.82 | 109.89 | 108.82 | 109.76 | 109.54 | 10,600 |
Jul 29, 2024 | 108.50 | 108.73 | 108.06 | 108.58 | 108.36 | 8,200 |
Jul 26, 2024 | 107.53 | 108.55 | 107.53 | 108.35 | 108.13 | 9,400 |
Jul 25, 2024 | 106.10 | 107.71 | 106.10 | 106.82 | 106.60 | 7,400 |
Jul 24, 2024 | 106.44 | 106.55 | 105.73 | 105.97 | 105.75 | 42,500 |
Jul 23, 2024 | 106.67 | 106.79 | 106.33 | 106.60 | 106.38 | 9,800 |
Jul 22, 2024 | 106.39 | 106.62 | 105.75 | 106.62 | 106.40 | 13,900 |
Jul 19, 2024 | 106.73 | 106.73 | 106.20 | 106.38 | 106.16 | 15,400 |
Jul 18, 2024 | 107.81 | 108.31 | 106.65 | 106.79 | 106.57 | 17,300 |
Jul 17, 2024 | 107.84 | 108.37 | 107.60 | 107.77 | 107.55 | 19,100 |
Jul 16, 2024 | 106.39 | 108.00 | 106.30 | 108.00 | 107.78 | 15,200 |
Jul 15, 2024 | 105.33 | 106.47 | 105.31 | 106.08 | 105.86 | 21,100 |
Jul 12, 2024 | 104.61 | 105.57 | 104.61 | 105.27 | 105.06 | 9,700 |
Jul 11, 2024 | 103.90 | 104.31 | 103.89 | 104.25 | 104.04 | 10,200 |
Jul 10, 2024 | 102.52 | 103.08 | 102.39 | 103.08 | 102.87 | 9,900 |
Jul 9, 2024 | 102.74 | 103.04 | 102.34 | 102.34 | 102.13 | 33,700 |
Jul 8, 2024 | 102.93 | 103.06 | 102.67 | 102.78 | 102.57 | 8,200 |
Jul 5, 2024 | 103.50 | 103.50 | 102.53 | 102.78 | 102.57 | 6,400 |
Jul 3, 2024 | 103.38 | 103.68 | 103.29 | 103.55 | 103.34 | 7,200 |
Jul 2, 2024 | 102.98 | 103.40 | 102.93 | 103.40 | 103.19 | 8,600 |
Jul 1, 2024 | 104.04 | 104.04 | 102.89 | 102.94 | 102.73 | 11,300 |
Jun 28, 2024 | 104.27 | 104.60 | 103.43 | 103.90 | 103.69 | 12,700 |
Jun 27, 2024 | 103.82 | 103.83 | 103.39 | 103.83 | 103.62 | 30,600 |
Jun 26, 2024 | 103.70 | 103.81 | 103.16 | 103.75 | 103.54 | 9,600 |
Jun 25, 2024 | 104.83 | 104.83 | 103.80 | 104.00 | 103.79 | 13,500 |
Jun 24, 2024 | 0.23 Dividend | |||||
Jun 24, 2024 | 104.34 | 105.28 | 104.34 | 104.80 | 104.59 | 33,900 |
Jun 21, 2024 | 104.46 | 104.60 | 104.18 | 104.60 | 104.16 | 9,900 |
Jun 20, 2024 | 103.69 | 104.58 | 103.69 | 104.41 | 103.97 | 23,000 |
Jun 18, 2024 | 103.50 | 104.04 | 103.50 | 103.85 | 103.42 | 15,900 |
Jun 17, 2024 | 102.27 | 103.65 | 102.27 | 103.65 | 103.22 | 13,100 |
Jun 14, 2024 | 102.53 | 102.59 | 101.99 | 102.59 | 102.16 | 9,500 |
Jun 13, 2024 | 103.14 | 103.19 | 102.44 | 103.17 | 102.74 | 14,800 |
Jun 12, 2024 | 103.91 | 104.08 | 103.17 | 103.19 | 102.76 | 9,500 |
Jun 11, 2024 | 102.65 | 103.15 | 102.65 | 103.06 | 102.63 | 7,300 |
Jun 10, 2024 | 103.56 | 104.00 | 103.47 | 104.00 | 103.57 | 9,000 |
Jun 7, 2024 | 103.54 | 104.27 | 103.54 | 103.71 | 103.28 | 5,200 |
Jun 6, 2024 | 103.70 | 104.29 | 103.69 | 103.98 | 103.55 | 11,700 |
Jun 5, 2024 | 103.41 | 103.87 | 103.10 | 103.72 | 103.29 | 15,300 |
Jun 4, 2024 | 103.38 | 103.60 | 103.00 | 103.40 | 102.97 | 12,500 |
Jun 3, 2024 | 104.67 | 104.67 | 103.28 | 103.84 | 103.41 | 8,500 |
May 31, 2024 | 103.28 | 104.63 | 103.17 | 104.63 | 104.19 | 14,400 |
May 30, 2024 | 102.68 | 103.15 | 102.40 | 103.15 | 102.72 | 5,100 |
May 29, 2024 | 102.50 | 102.50 | 102.16 | 102.31 | 101.88 | 8,500 |
May 28, 2024 | 103.97 | 103.97 | 102.87 | 103.21 | 102.78 | 8,200 |
May 24, 2024 | 103.78 | 103.97 | 103.58 | 103.97 | 103.54 | 10,200 |
May 23, 2024 | 104.82 | 104.82 | 103.17 | 103.28 | 102.85 | 11,400 |
May 22, 2024 | 104.73 | 104.87 | 104.26 | 104.47 | 104.03 | 20,200 |
May 21, 2024 | 104.74 | 104.98 | 104.60 | 104.80 | 104.36 | 11,200 |
May 20, 2024 | 105.30 | 105.31 | 104.99 | 105.07 | 104.63 | 9,300 |
May 17, 2024 | 104.88 | 105.43 | 104.88 | 105.43 | 104.99 | 8,700 |
May 16, 2024 | 105.30 | 105.47 | 104.83 | 104.83 | 104.39 | 9,100 |
May 15, 2024 | 105.61 | 105.61 | 105.23 | 105.46 | 105.02 | 11,400 |
May 14, 2024 | 105.05 | 105.17 | 104.72 | 104.90 | 104.46 | 7,800 |
May 13, 2024 | 105.54 | 105.54 | 104.72 | 104.87 | 104.43 | 5,700 |
May 10, 2024 | 105.26 | 105.35 | 105.00 | 105.15 | 104.71 | 9,600 |
May 9, 2024 | 103.83 | 105.08 | 103.83 | 105.05 | 104.61 | 16,900 |
May 8, 2024 | 103.65 | 104.09 | 103.65 | 103.82 | 103.39 | 22,500 |
May 7, 2024 | 103.90 | 104.09 | 103.81 | 103.83 | 103.40 | 22,200 |
May 6, 2024 | 103.64 | 103.72 | 103.45 | 103.72 | 103.29 | 19,900 |
May 3, 2024 | 103.49 | 103.51 | 102.75 | 103.07 | 102.64 | 11,300 |
May 2, 2024 | 102.61 | 102.75 | 101.76 | 102.70 | 102.27 | 9,900 |
May 1, 2024 | 101.76 | 103.05 | 101.68 | 101.80 | 101.37 | 38,700 |
Apr 30, 2024 | 103.32 | 103.55 | 101.87 | 101.89 | 101.46 | 35,700 |
Apr 29, 2024 | 103.35 | 103.79 | 103.34 | 103.74 | 103.31 | 17,400 |
Apr 26, 2024 | 102.79 | 103.49 | 102.79 | 103.20 | 102.77 | 14,800 |
Apr 25, 2024 | 103.11 | 103.44 | 102.36 | 103.34 | 102.91 | 10,800 |
Apr 24, 2024 | 103.83 | 104.23 | 103.67 | 104.09 | 103.65 | 10,200 |
Apr 23, 2024 | 103.38 | 104.21 | 103.38 | 104.05 | 103.61 | 23,200 |
Apr 22, 2024 | 102.85 | 103.49 | 102.39 | 102.91 | 102.48 | 25,200 |
Apr 19, 2024 | 101.59 | 102.35 | 101.59 | 102.25 | 101.82 | 10,500 |
Apr 18, 2024 | 102.09 | 102.40 | 101.26 | 101.52 | 101.10 | 11,600 |
Apr 17, 2024 | 102.56 | 102.61 | 101.56 | 101.74 | 101.31 | 27,800 |
Apr 16, 2024 | 102.76 | 102.77 | 102.08 | 102.28 | 101.85 | 15,200 |
Apr 15, 2024 | 104.86 | 104.86 | 102.81 | 102.88 | 102.45 | 13,800 |
Apr 12, 2024 | 104.69 | 104.69 | 103.42 | 103.63 | 103.20 | 16,300 |
Apr 11, 2024 | 105.47 | 105.47 | 104.49 | 105.09 | 104.65 | 9,900 |
Apr 10, 2024 | 104.95 | 105.73 | 104.82 | 105.19 | 104.75 | 32,700 |
Apr 9, 2024 | 107.08 | 107.08 | 105.70 | 106.35 | 105.91 | 7,000 |
Apr 8, 2024 | 107.02 | 107.26 | 106.92 | 106.97 | 106.52 | 9,000 |
Apr 5, 2024 | 106.17 | 107.36 | 106.17 | 107.01 | 106.56 | 17,800 |
Apr 4, 2024 | 108.15 | 108.15 | 106.10 | 106.13 | 105.69 | 18,900 |
Apr 3, 2024 | 106.91 | 107.65 | 106.91 | 107.46 | 107.01 | 21,600 |
Apr 2, 2024 | 106.89 | 107.07 | 106.50 | 107.00 | 106.55 | 14,600 |
Apr 1, 2024 | 108.23 | 108.23 | 107.47 | 107.47 | 107.02 | 35,600 |
Mar 28, 2024 | 107.87 | 108.33 | 107.87 | 108.23 | 107.78 | 17,800 |
Mar 27, 2024 | 106.92 | 107.85 | 106.92 | 107.85 | 107.40 | 16,900 |
Mar 26, 2024 | 106.71 | 106.77 | 106.51 | 106.59 | 106.14 | 17,900 |
Mar 25, 2024 | 106.62 | 106.85 | 106.44 | 106.45 | 106.00 | 32,200 |
Mar 22, 2024 | 107.22 | 107.22 | 106.56 | 106.61 | 106.16 | 21,100 |
Mar 21, 2024 | 106.77 | 107.17 | 106.68 | 107.05 | 106.60 | 38,500 |
Mar 20, 2024 | 105.07 | 106.45 | 105.07 | 106.45 | 106.00 | 27,200 |
Mar 19, 2024 | 104.34 | 105.30 | 104.34 | 105.30 | 104.86 | 12,100 |
Mar 18, 2024 | 0.31 Dividend | |||||
Mar 18, 2024 | 104.48 | 104.80 | 104.24 | 104.52 | 104.08 | 11,800 |
Mar 15, 2024 | 104.34 | 104.90 | 104.34 | 104.42 | 103.67 | 22,700 |
Mar 14, 2024 | 105.07 | 105.08 | 103.98 | 104.53 | 103.78 | 16,200 |
Mar 13, 2024 | 104.42 | 105.21 | 104.42 | 104.92 | 104.17 | 31,700 |
Mar 12, 2024 | 104.05 | 104.44 | 103.91 | 104.32 | 103.58 | 15,900 |
Mar 11, 2024 | 103.63 | 104.05 | 103.21 | 104.05 | 103.31 | 15,200 |
Mar 8, 2024 | 103.82 | 104.21 | 103.70 | 103.79 | 103.05 | 11,000 |
Mar 7, 2024 | 103.41 | 103.95 | 103.41 | 103.64 | 102.90 | 18,100 |
Mar 6, 2024 | 103.18 | 103.50 | 102.82 | 103.16 | 102.42 | 16,900 |
Mar 5, 2024 | 102.69 | 103.18 | 102.44 | 102.71 | 101.98 | 24,600 |
Mar 4, 2024 | 103.05 | 103.07 | 102.65 | 102.66 | 101.93 | 13,700 |
Mar 1, 2024 | 102.49 | 103.02 | 102.45 | 103.02 | 102.28 | 9,300 |
Feb 29, 2024 | 102.50 | 102.67 | 102.30 | 102.44 | 101.71 | 19,100 |
Feb 28, 2024 | 102.00 | 102.50 | 101.88 | 102.12 | 101.39 | 23,300 |
Feb 27, 2024 | 102.31 | 102.36 | 102.01 | 102.31 | 101.58 | 66,600 |
Feb 26, 2024 | 101.83 | 102.56 | 101.83 | 101.96 | 101.23 | 32,200 |
Feb 23, 2024 | 101.87 | 102.23 | 101.81 | 101.97 | 101.24 | 15,200 |
Feb 22, 2024 | 100.68 | 102.00 | 100.68 | 101.83 | 101.10 | 27,900 |
Feb 21, 2024 | 100.37 | 100.72 | 100.11 | 100.72 | 100.00 | 24,500 |
Feb 20, 2024 | 100.32 | 100.62 | 100.25 | 100.28 | 99.56 | 11,700 |
Feb 16, 2024 | 100.89 | 101.13 | 100.62 | 100.64 | 99.92 | 16,700 |
Feb 15, 2024 | 100.22 | 101.28 | 100.22 | 101.17 | 100.45 | 12,500 |
Feb 14, 2024 | 100.12 | 100.37 | 99.67 | 100.25 | 99.53 | 51,300 |
Feb 13, 2024 | 100.08 | 100.21 | 99.16 | 99.90 | 99.19 | 23,700 |
Feb 12, 2024 | 100.47 | 101.50 | 100.47 | 101.28 | 100.56 | 10,700 |
Feb 9, 2024 | 100.25 | 100.59 | 100.00 | 100.58 | 99.86 | 21,100 |
Feb 8, 2024 | 100.38 | 100.46 | 99.60 | 100.35 | 99.63 | 17,400 |
Feb 7, 2024 | 100.46 | 100.93 | 100.39 | 100.64 | 99.92 | 33,000 |
Feb 6, 2024 | 100.00 | 100.39 | 100.00 | 100.21 | 99.49 | 34,800 |
Feb 5, 2024 | 99.80 | 100.29 | 99.37 | 99.99 | 99.28 | 19,300 |
Feb 2, 2024 | 99.88 | 100.74 | 99.72 | 100.35 | 99.63 | 14,500 |
Feb 1, 2024 | 100.10 | 100.46 | 99.42 | 100.46 | 99.74 | 63,900 |
Jan 31, 2024 | 101.06 | 101.22 | 99.97 | 100.00 | 99.29 | 18,400 |
Jan 30, 2024 | 100.76 | 101.44 | 100.67 | 101.24 | 100.52 | 14,700 |
Jan 29, 2024 | 100.08 | 100.65 | 99.76 | 100.59 | 99.87 | 24,600 |
Jan 26, 2024 | 99.90 | 100.29 | 99.90 | 100.09 | 99.38 | 11,200 |
Jan 25, 2024 | 99.32 | 99.91 | 99.26 | 99.91 | 99.20 | 40,100 |
Jan 24, 2024 | 99.60 | 99.74 | 98.73 | 98.87 | 98.16 | 17,800 |
Jan 23, 2024 | 99.61 | 99.61 | 98.83 | 98.99 | 98.28 | 28,500 |
Jan 22, 2024 | 98.80 | 99.63 | 98.80 | 99.42 | 98.71 | 54,300 |
Jan 19, 2024 | 97.63 | 98.79 | 97.41 | 98.61 | 97.91 | 21,000 |
Jan 18, 2024 | 97.05 | 97.55 | 96.67 | 97.55 | 96.85 | 10,600 |
Jan 17, 2024 | 96.85 | 97.35 | 96.67 | 97.02 | 96.33 | 14,900 |
Jan 16, 2024 | 97.85 | 97.88 | 97.34 | 97.74 | 97.04 | 18,200 |
Jan 12, 2024 | 99.12 | 99.24 | 98.22 | 98.41 | 97.71 | 8,900 |
Jan 11, 2024 | 98.47 | 98.65 | 97.77 | 98.59 | 97.89 | 26,800 |
Jan 10, 2024 | 98.71 | 98.75 | 98.45 | 98.68 | 97.98 | 21,500 |
Jan 9, 2024 | 99.03 | 99.03 | 98.32 | 98.60 | 97.90 | 33,800 |
Jan 8, 2024 | 98.14 | 99.56 | 98.14 | 99.52 | 98.81 | 27,900 |
Jan 5, 2024 | 97.74 | 98.93 | 97.74 | 98.36 | 97.66 | 20,700 |
Jan 4, 2024 | 98.31 | 98.87 | 97.87 | 97.93 | 97.23 | 21,800 |
Jan 3, 2024 | 99.19 | 99.19 | 98.35 | 98.43 | 97.73 | 34,500 |
Jan 2, 2024 | 98.43 | 99.72 | 98.43 | 99.46 | 98.75 | 79,300 |
Dec 29, 2023 | 99.32 | 99.50 | 98.77 | 99.02 | 98.31 | 18,500 |
Dec 28, 2023 | 99.43 | 99.66 | 99.31 | 99.37 | 98.66 | 49,300 |
Dec 27, 2023 | 99.31 | 99.65 | 99.24 | 99.49 | 98.78 | 22,800 |
Dec 26, 2023 | 98.92 | 99.57 | 98.92 | 99.40 | 98.69 | 25,700 |
Dec 22, 2023 | 98.91 | 99.21 | 98.53 | 98.83 | 98.12 | 65,500 |
Dec 21, 2023 | 98.19 | 98.53 | 97.77 | 98.52 | 97.82 | 22,400 |
Dec 20, 2023 | 98.67 | 99.19 | 97.41 | 97.43 | 96.73 | 70,300 |
Dec 19, 2023 | 98.02 | 98.82 | 98.02 | 98.81 | 98.10 | 28,300 |
Dec 18, 2023 | 0.38 Dividend | |||||
Dec 18, 2023 | 98.27 | 98.27 | 97.69 | 97.76 | 97.06 | 39,300 |
Dec 15, 2023 | 98.52 | 98.52 | 97.78 | 97.96 | 96.88 | 34,100 |
Dec 14, 2023 | 97.59 | 98.86 | 97.59 | 98.59 | 97.51 | 44,700 |
Dec 13, 2023 | 94.78 | 96.71 | 94.57 | 96.68 | 95.62 | 44,200 |
Dec 12, 2023 | 94.73 | 94.92 | 94.31 | 94.73 | 93.69 | 57,100 |
Dec 11, 2023 | 94.03 | 94.86 | 94.03 | 94.78 | 93.74 | 46,400 |
Dec 8, 2023 | 92.87 | 93.60 | 92.87 | 93.44 | 92.41 | 55,300 |
Dec 7, 2023 | 92.81 | 93.12 | 92.80 | 93.04 | 92.02 | 35,200 |
Dec 6, 2023 | 93.04 | 93.63 | 92.36 | 92.45 | 91.43 | 83,200 |
Dec 5, 2023 | 93.46 | 93.46 | 92.64 | 92.76 | 91.74 | 87,000 |
Dec 4, 2023 | 93.13 | 94.06 | 93.13 | 93.87 | 92.84 | 119,400 |
Dec 1, 2023 | 91.83 | 93.77 | 91.83 | 93.58 | 92.55 | 69,500 |
Nov 30, 2023 | 91.79 | 92.18 | 91.43 | 92.09 | 91.08 | 114,300 |
Nov 29, 2023 | 91.89 | 92.19 | 91.30 | 91.35 | 90.35 | 76,500 |
Nov 28, 2023 | 91.44 | 91.89 | 91.30 | 91.38 | 90.37 | 37,800 |
Nov 27, 2023 | 91.44 | 91.76 | 91.24 | 91.60 | 90.59 | 61,400 |
Nov 24, 2023 | 91.50 | 91.99 | 91.50 | 91.77 | 90.76 | 31,800 |
Nov 22, 2023 | 91.22 | 91.68 | 91.22 | 91.51 | 90.50 | 31,700 |
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%
EWC iShares MSCI Canada ETF
42.94
+1.73%
KBWP Invesco KBW Property & Casualty Insurance ETF
123.33
+1.72%
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%