NYSEArca - Nasdaq Real Time Price USD
Invesco S&P MidCap Momentum ETF (XMMO)
At close: 4:00 PM EST
After hours: 5:23 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 | 130.68 | 132.74 | 130.13 | 132.25 | 132.25 | 566,537 |
Nov 20, 2024 | 129.56 | 130.00 | 128.52 | 130.00 | 130.00 | 343,600 |
Nov 19, 2024 | 127.03 | 128.74 | 126.70 | 128.74 | 128.74 | 195,800 |
Nov 18, 2024 | 128.08 | 128.70 | 127.70 | 128.11 | 128.11 | 340,500 |
Nov 15, 2024 | 128.48 | 128.73 | 127.34 | 127.90 | 127.90 | 388,800 |
Nov 14, 2024 | 130.47 | 130.70 | 128.35 | 128.81 | 128.81 | 256,400 |
Nov 13, 2024 | 131.17 | 131.59 | 129.81 | 129.94 | 129.94 | 542,600 |
Nov 12, 2024 | 131.55 | 132.39 | 130.24 | 130.80 | 130.80 | 307,100 |
Nov 11, 2024 | 131.89 | 132.30 | 131.47 | 131.95 | 131.95 | 414,300 |
Nov 8, 2024 | 129.95 | 130.89 | 129.60 | 130.53 | 130.53 | 231,400 |
Nov 7, 2024 | 129.52 | 130.36 | 129.01 | 129.77 | 129.77 | 407,600 |
Nov 6, 2024 | 129.01 | 129.87 | 127.44 | 129.76 | 129.76 | 442,700 |
Nov 5, 2024 | 121.35 | 124.16 | 121.19 | 124.16 | 124.16 | 193,100 |
Nov 4, 2024 | 121.00 | 122.53 | 120.76 | 121.65 | 121.65 | 182,800 |
Nov 1, 2024 | 121.82 | 122.57 | 121.09 | 121.33 | 121.33 | 225,700 |
Oct 31, 2024 | 122.63 | 123.05 | 121.25 | 121.28 | 121.28 | 194,600 |
Oct 30, 2024 | 122.51 | 123.75 | 122.23 | 122.54 | 122.54 | 166,700 |
Oct 29, 2024 | 121.44 | 123.13 | 120.93 | 123.09 | 123.09 | 156,300 |
Oct 28, 2024 | 121.38 | 122.14 | 121.38 | 121.77 | 121.77 | 124,900 |
Oct 25, 2024 | 122.24 | 122.24 | 120.25 | 120.66 | 120.66 | 171,600 |
Oct 24, 2024 | 122.33 | 122.33 | 121.35 | 121.84 | 121.84 | 128,100 |
Oct 23, 2024 | 121.96 | 122.54 | 120.79 | 121.61 | 121.61 | 197,100 |
Oct 22, 2024 | 122.98 | 123.13 | 122.01 | 122.41 | 122.41 | 213,700 |
Oct 21, 2024 | 124.85 | 125.02 | 123.34 | 123.78 | 123.78 | 269,100 |
Oct 18, 2024 | 125.14 | 125.25 | 124.38 | 124.87 | 124.87 | 160,500 |
Oct 17, 2024 | 125.13 | 125.38 | 124.76 | 125.03 | 125.03 | 188,300 |
Oct 16, 2024 | 124.29 | 125.13 | 124.18 | 124.79 | 124.79 | 231,200 |
Oct 15, 2024 | 124.00 | 125.23 | 123.62 | 123.81 | 123.81 | 332,700 |
Oct 14, 2024 | 123.20 | 124.09 | 122.95 | 124.09 | 124.09 | 137,900 |
Oct 11, 2024 | 120.95 | 123.03 | 120.95 | 123.03 | 123.03 | 239,500 |
Oct 10, 2024 | 120.97 | 120.97 | 119.99 | 120.55 | 120.55 | 133,500 |
Oct 9, 2024 | 120.86 | 121.89 | 120.72 | 121.72 | 121.72 | 175,700 |
Oct 8, 2024 | 120.33 | 121.23 | 120.12 | 120.86 | 120.86 | 180,000 |
Oct 7, 2024 | 120.66 | 120.66 | 119.48 | 120.24 | 120.24 | 117,200 |
Oct 4, 2024 | 120.97 | 121.16 | 119.93 | 120.99 | 120.99 | 230,200 |
Oct 3, 2024 | 119.67 | 119.91 | 118.91 | 119.61 | 119.61 | 118,500 |
Oct 2, 2024 | 119.59 | 120.46 | 119.04 | 120.02 | 120.02 | 224,600 |
Oct 1, 2024 | 119.99 | 120.10 | 118.42 | 119.85 | 119.85 | 183,800 |
Sep 30, 2024 | 119.78 | 120.48 | 118.94 | 120.33 | 120.33 | 112,800 |
Sep 27, 2024 | 120.59 | 120.77 | 119.39 | 119.89 | 119.89 | 169,400 |
Sep 26, 2024 | 120.71 | 120.87 | 119.39 | 119.80 | 119.80 | 136,600 |
Sep 25, 2024 | 120.40 | 120.48 | 119.37 | 119.78 | 119.78 | 132,400 |
Sep 24, 2024 | 120.85 | 121.05 | 119.88 | 120.33 | 120.33 | 219,300 |
Sep 23, 2024 | 0.11 Dividend | |||||
Sep 23, 2024 | 120.17 | 120.89 | 119.83 | 120.89 | 120.89 | 145,500 |
Sep 20, 2024 | 120.00 | 120.40 | 119.49 | 119.76 | 119.65 | 178,800 |
Sep 19, 2024 | 120.81 | 120.81 | 119.35 | 120.73 | 120.62 | 143,600 |
Sep 18, 2024 | 118.73 | 120.10 | 117.72 | 118.03 | 117.92 | 172,600 |
Sep 17, 2024 | 118.40 | 118.90 | 117.41 | 118.38 | 118.27 | 179,200 |
Sep 16, 2024 | 116.85 | 117.73 | 116.65 | 117.73 | 117.62 | 157,000 |
Sep 13, 2024 | 115.53 | 116.99 | 115.50 | 116.62 | 116.51 | 120,300 |
Sep 12, 2024 | 113.70 | 114.85 | 113.08 | 114.61 | 114.51 | 105,600 |
Sep 11, 2024 | 112.00 | 113.38 | 109.95 | 113.16 | 113.06 | 244,500 |
Sep 10, 2024 | 111.95 | 112.26 | 110.93 | 112.13 | 112.03 | 190,000 |
Sep 9, 2024 | 111.37 | 112.66 | 111.26 | 111.59 | 111.49 | 179,600 |
Sep 6, 2024 | 112.44 | 113.27 | 110.70 | 110.83 | 110.73 | 394,500 |
Sep 5, 2024 | 113.00 | 113.20 | 111.54 | 112.13 | 112.03 | 1,370,600 |
Sep 4, 2024 | 113.50 | 114.02 | 112.66 | 113.22 | 113.12 | 276,600 |
Sep 3, 2024 | 117.60 | 117.98 | 113.34 | 113.64 | 113.54 | 5,858,300 |
Aug 30, 2024 | 117.75 | 118.45 | 116.70 | 118.36 | 118.25 | 107,500 |
Aug 29, 2024 | 117.80 | 118.56 | 116.99 | 117.17 | 117.06 | 116,800 |
Aug 28, 2024 | 118.12 | 118.12 | 116.71 | 117.11 | 117.00 | 203,300 |
Aug 27, 2024 | 118.30 | 118.65 | 117.82 | 118.34 | 118.23 | 214,600 |
Aug 26, 2024 | 120.15 | 120.37 | 119.02 | 119.20 | 119.09 | 201,100 |
Aug 23, 2024 | 118.01 | 119.99 | 117.97 | 119.90 | 119.79 | 183,500 |
Aug 22, 2024 | 118.10 | 118.44 | 117.03 | 117.18 | 117.07 | 149,800 |
Aug 21, 2024 | 116.50 | 118.09 | 116.38 | 118.07 | 117.96 | 156,100 |
Aug 20, 2024 | 116.86 | 117.06 | 115.46 | 115.89 | 115.78 | 135,100 |
Aug 19, 2024 | 116.26 | 116.94 | 115.94 | 116.94 | 116.83 | 187,700 |
Aug 16, 2024 | 116.07 | 116.60 | 115.48 | 115.94 | 115.83 | 129,500 |
Aug 15, 2024 | 115.72 | 116.81 | 115.41 | 116.37 | 116.26 | 206,600 |
Aug 14, 2024 | 114.41 | 114.45 | 113.27 | 113.81 | 113.71 | 143,300 |
Aug 13, 2024 | 112.89 | 114.06 | 112.29 | 113.89 | 113.79 | 183,200 |
Aug 12, 2024 | 113.26 | 113.26 | 111.80 | 112.01 | 111.91 | 156,400 |
Aug 9, 2024 | 113.21 | 113.35 | 112.09 | 113.00 | 112.90 | 169,900 |
Aug 8, 2024 | 111.35 | 113.15 | 110.95 | 113.05 | 112.95 | 147,700 |
Aug 7, 2024 | 113.18 | 113.66 | 110.00 | 110.22 | 110.12 | 179,400 |
Aug 6, 2024 | 110.45 | 113.12 | 109.58 | 111.57 | 111.47 | 227,600 |
Aug 5, 2024 | 107.00 | 111.78 | 106.93 | 110.45 | 110.35 | 331,500 |
Aug 2, 2024 | 114.05 | 114.05 | 111.46 | 112.86 | 112.76 | 353,400 |
Aug 1, 2024 | 120.18 | 120.85 | 115.67 | 116.79 | 116.68 | 308,700 |
Jul 31, 2024 | 119.82 | 121.49 | 118.82 | 119.75 | 119.64 | 458,100 |
Jul 30, 2024 | 118.75 | 119.54 | 117.35 | 118.19 | 118.08 | 248,700 |
Jul 29, 2024 | 118.74 | 119.27 | 117.75 | 117.97 | 117.86 | 628,700 |
Jul 26, 2024 | 116.93 | 118.70 | 116.58 | 118.27 | 118.16 | 419,100 |
Jul 25, 2024 | 115.62 | 117.75 | 114.65 | 115.64 | 115.53 | 365,900 |
Jul 24, 2024 | 117.44 | 117.95 | 114.88 | 115.09 | 114.99 | 3,246,100 |
Jul 23, 2024 | 117.28 | 118.58 | 117.07 | 118.07 | 117.96 | 3,423,100 |
Jul 22, 2024 | 116.38 | 117.44 | 115.15 | 117.30 | 117.19 | 189,300 |
Jul 19, 2024 | 116.06 | 116.19 | 115.11 | 115.53 | 115.42 | 107,100 |
Jul 18, 2024 | 116.77 | 118.23 | 115.27 | 115.86 | 115.75 | 230,700 |
Jul 17, 2024 | 119.45 | 119.72 | 116.38 | 116.51 | 116.40 | 295,100 |
Jul 16, 2024 | 117.97 | 120.76 | 117.97 | 120.71 | 120.60 | 596,300 |
Jul 15, 2024 | 117.54 | 118.39 | 117.01 | 117.41 | 117.30 | 205,900 |
Jul 12, 2024 | 116.80 | 118.02 | 116.33 | 116.93 | 116.82 | 317,300 |
Jul 11, 2024 | 114.72 | 116.17 | 114.45 | 115.81 | 115.70 | 245,800 |
Jul 10, 2024 | 112.67 | 113.50 | 112.23 | 113.30 | 113.20 | 160,300 |
Jul 9, 2024 | 113.30 | 113.30 | 112.01 | 112.21 | 112.11 | 115,400 |
Jul 8, 2024 | 113.52 | 114.10 | 112.83 | 113.22 | 113.12 | 270,700 |
Jul 5, 2024 | 113.60 | 113.66 | 112.31 | 113.00 | 112.90 | 177,800 |
Jul 3, 2024 | 113.24 | 113.99 | 112.94 | 113.65 | 113.55 | 64,800 |
Jul 2, 2024 | 112.56 | 113.24 | 112.25 | 113.24 | 113.14 | 127,100 |
Jul 1, 2024 | 114.21 | 114.58 | 112.59 | 112.64 | 112.54 | 281,200 |
Jun 28, 2024 | 114.58 | 115.26 | 113.31 | 113.99 | 113.89 | 121,600 |
Jun 27, 2024 | 113.41 | 113.99 | 113.09 | 113.99 | 113.89 | 123,400 |
Jun 26, 2024 | 113.26 | 113.67 | 112.90 | 113.33 | 113.23 | 107,200 |
Jun 25, 2024 | 114.94 | 114.94 | 113.06 | 113.74 | 113.64 | 158,100 |
Jun 24, 2024 | 0.05 Dividend | |||||
Jun 24, 2024 | 114.16 | 115.24 | 113.77 | 114.63 | 114.53 | 108,600 |
Jun 21, 2024 | 114.39 | 114.39 | 112.53 | 114.17 | 114.01 | 99,200 |
Jun 20, 2024 | 115.41 | 115.74 | 113.73 | 114.18 | 114.02 | 271,000 |
Jun 18, 2024 | 114.12 | 115.40 | 114.00 | 115.27 | 115.11 | 146,000 |
Jun 17, 2024 | 112.39 | 114.39 | 112.39 | 114.13 | 113.97 | 152,600 |
Jun 14, 2024 | 113.47 | 113.56 | 111.87 | 112.76 | 112.60 | 163,300 |
Jun 13, 2024 | 114.82 | 114.82 | 113.65 | 114.63 | 114.47 | 123,700 |
Jun 12, 2024 | 114.06 | 115.79 | 114.06 | 114.72 | 114.56 | 334,200 |
Jun 11, 2024 | 112.25 | 112.25 | 110.95 | 112.15 | 111.99 | 4,059,300 |
Jun 10, 2024 | 111.25 | 112.58 | 111.00 | 112.53 | 112.37 | 3,103,100 |
Jun 7, 2024 | 112.12 | 112.76 | 111.78 | 112.15 | 111.99 | 276,000 |
Jun 6, 2024 | 113.49 | 113.70 | 112.22 | 112.59 | 112.43 | 302,700 |
Jun 5, 2024 | 112.13 | 113.97 | 111.60 | 113.66 | 113.50 | 133,100 |
Jun 4, 2024 | 112.65 | 113.14 | 111.00 | 111.37 | 111.22 | 140,200 |
Jun 3, 2024 | 115.31 | 115.31 | 112.27 | 113.18 | 113.02 | 214,300 |
May 31, 2024 | 114.53 | 114.74 | 112.54 | 114.60 | 114.44 | 144,200 |
May 30, 2024 | 113.69 | 114.74 | 113.56 | 114.06 | 113.90 | 178,000 |
May 29, 2024 | 113.86 | 114.09 | 113.20 | 113.35 | 113.19 | 229,000 |
May 28, 2024 | 116.52 | 116.70 | 114.53 | 114.87 | 114.71 | 168,800 |
May 24, 2024 | 115.26 | 116.42 | 115.13 | 116.29 | 116.13 | 93,700 |
May 23, 2024 | 115.67 | 115.89 | 114.26 | 114.72 | 114.56 | 126,300 |
May 22, 2024 | 116.20 | 116.41 | 114.40 | 115.04 | 114.88 | 149,600 |
May 21, 2024 | 116.01 | 116.17 | 115.34 | 116.09 | 115.93 | 227,200 |
May 20, 2024 | 115.95 | 116.53 | 115.62 | 116.21 | 116.05 | 156,000 |
May 17, 2024 | 115.90 | 115.98 | 115.10 | 115.62 | 115.46 | 210,400 |
May 16, 2024 | 117.57 | 117.57 | 115.60 | 115.67 | 115.51 | 251,600 |
May 15, 2024 | 116.60 | 117.54 | 116.51 | 117.53 | 117.37 | 191,200 |
May 14, 2024 | 115.03 | 115.63 | 114.40 | 115.52 | 115.36 | 1,632,500 |
May 13, 2024 | 116.20 | 116.20 | 114.54 | 114.71 | 114.55 | 425,800 |
May 10, 2024 | 115.93 | 116.03 | 115.28 | 115.55 | 115.39 | 109,500 |
May 9, 2024 | 114.03 | 115.36 | 113.98 | 115.33 | 115.17 | 301,800 |
May 8, 2024 | 113.65 | 114.14 | 113.30 | 113.87 | 113.71 | 391,100 |
May 7, 2024 | 114.23 | 114.79 | 113.95 | 114.17 | 114.01 | 2,498,000 |
May 6, 2024 | 113.02 | 114.06 | 112.86 | 114.01 | 113.85 | 138,600 |
May 3, 2024 | 112.43 | 113.08 | 111.67 | 112.09 | 111.94 | 105,500 |
May 2, 2024 | 109.98 | 110.64 | 108.35 | 110.46 | 110.31 | 81,800 |
May 1, 2024 | 108.82 | 110.85 | 107.98 | 108.82 | 108.67 | 196,500 |
Apr 30, 2024 | 110.24 | 110.70 | 108.70 | 108.78 | 108.63 | 80,300 |
Apr 29, 2024 | 110.20 | 110.76 | 109.95 | 110.48 | 110.33 | 181,000 |
Apr 26, 2024 | 109.50 | 110.15 | 109.12 | 109.89 | 109.74 | 99,400 |
Apr 25, 2024 | 108.65 | 110.11 | 107.88 | 109.63 | 109.48 | 76,700 |
Apr 24, 2024 | 110.43 | 111.37 | 108.72 | 109.72 | 109.57 | 145,900 |
Apr 23, 2024 | 108.28 | 110.27 | 108.15 | 110.18 | 110.03 | 131,800 |
Apr 22, 2024 | 106.86 | 108.52 | 106.81 | 107.72 | 107.57 | 124,900 |
Apr 19, 2024 | 106.78 | 107.82 | 105.77 | 106.61 | 106.46 | 94,600 |
Apr 18, 2024 | 108.42 | 108.67 | 106.86 | 107.14 | 106.99 | 187,800 |
Apr 17, 2024 | 109.50 | 109.50 | 107.37 | 107.83 | 107.68 | 96,900 |
Apr 16, 2024 | 108.85 | 109.37 | 107.89 | 108.83 | 108.68 | 134,800 |
Apr 15, 2024 | 111.61 | 112.07 | 108.93 | 109.24 | 109.09 | 89,100 |
Apr 12, 2024 | 111.10 | 111.60 | 110.07 | 110.54 | 110.39 | 103,300 |
Apr 11, 2024 | 112.03 | 112.35 | 111.22 | 112.10 | 111.94 | 113,000 |
Apr 10, 2024 | 111.24 | 112.41 | 110.66 | 111.70 | 111.55 | 116,700 |
Apr 9, 2024 | 114.86 | 114.86 | 111.83 | 113.21 | 113.05 | 105,200 |
Apr 8, 2024 | 114.75 | 114.91 | 113.98 | 114.37 | 114.21 | 126,300 |
Apr 5, 2024 | 112.31 | 114.65 | 112.31 | 114.21 | 114.05 | 125,700 |
Apr 4, 2024 | 115.02 | 115.25 | 111.99 | 112.38 | 112.22 | 191,000 |
Apr 3, 2024 | 112.89 | 114.35 | 112.70 | 113.95 | 113.79 | 129,200 |
Apr 2, 2024 | 114.00 | 114.11 | 112.51 | 113.20 | 113.04 | 1,266,400 |
Apr 1, 2024 | 115.08 | 116.53 | 114.32 | 114.64 | 114.48 | 609,100 |
Mar 28, 2024 | 114.93 | 115.45 | 114.61 | 114.86 | 114.70 | 99,700 |
Mar 27, 2024 | 114.70 | 114.93 | 113.90 | 114.69 | 114.53 | 474,500 |
Mar 26, 2024 | 115.11 | 115.18 | 113.99 | 114.14 | 113.98 | 297,000 |
Mar 25, 2024 | 114.85 | 115.14 | 114.35 | 114.35 | 114.19 | 1,855,400 |
Mar 22, 2024 | 115.15 | 115.15 | 113.84 | 114.45 | 114.29 | 124,700 |
Mar 21, 2024 | 113.91 | 115.09 | 113.61 | 114.73 | 114.57 | 206,000 |
Mar 20, 2024 | 111.29 | 113.02 | 111.11 | 112.77 | 112.61 | 107,100 |
Mar 19, 2024 | 110.27 | 111.30 | 110.02 | 111.20 | 111.05 | 100,900 |
Mar 18, 2024 | 0.11 Dividend | |||||
Mar 18, 2024 | 111.00 | 111.33 | 110.25 | 110.45 | 110.30 | 115,600 |
Mar 15, 2024 | 111.38 | 111.69 | 110.50 | 110.77 | 110.51 | 64,600 |
Mar 14, 2024 | 113.15 | 113.48 | 110.75 | 111.68 | 111.42 | 182,800 |
Mar 13, 2024 | 112.21 | 113.18 | 111.94 | 112.97 | 112.71 | 140,400 |
Mar 12, 2024 | 110.75 | 112.31 | 110.25 | 112.08 | 111.82 | 128,000 |
Mar 11, 2024 | 111.27 | 111.27 | 109.12 | 110.11 | 109.85 | 85,400 |
Mar 8, 2024 | 114.15 | 114.44 | 111.14 | 111.74 | 111.48 | 141,900 |
Mar 7, 2024 | 112.43 | 113.03 | 111.93 | 113.03 | 112.77 | 155,400 |
Mar 6, 2024 | 112.20 | 112.43 | 111.01 | 111.45 | 111.19 | 165,400 |
Mar 5, 2024 | 110.45 | 110.67 | 109.28 | 110.53 | 110.27 | 108,900 |
Mar 4, 2024 | 110.12 | 112.07 | 110.00 | 110.84 | 110.58 | 162,500 |
Mar 1, 2024 | 107.10 | 108.10 | 106.83 | 107.82 | 107.57 | 118,900 |
Feb 29, 2024 | 105.81 | 106.82 | 105.57 | 106.74 | 106.49 | 140,000 |
Feb 28, 2024 | 104.75 | 105.51 | 104.48 | 105.25 | 105.00 | 195,200 |
Feb 27, 2024 | 105.43 | 105.43 | 104.49 | 105.24 | 104.99 | 72,400 |
Feb 26, 2024 | 104.87 | 105.46 | 104.62 | 105.08 | 104.84 | 105,600 |
Feb 23, 2024 | 105.73 | 106.15 | 103.87 | 104.73 | 104.49 | 192,600 |
Feb 22, 2024 | 103.35 | 106.13 | 103.26 | 105.86 | 105.61 | 179,900 |
Feb 21, 2024 | 101.54 | 101.79 | 100.54 | 101.16 | 100.92 | 318,900 |
Feb 20, 2024 | 101.99 | 101.99 | 100.42 | 101.82 | 101.58 | 2,273,700 |
Feb 16, 2024 | 105.99 | 106.57 | 102.64 | 102.75 | 102.51 | 824,000 |
Feb 15, 2024 | 103.60 | 105.70 | 103.60 | 105.45 | 105.20 | 85,500 |
Feb 14, 2024 | 101.19 | 102.47 | 100.82 | 102.20 | 101.96 | 70,900 |
Feb 13, 2024 | 98.80 | 100.60 | 98.61 | 99.75 | 99.52 | 169,300 |
Feb 12, 2024 | 101.02 | 102.18 | 100.92 | 101.67 | 101.43 | 215,400 |
Feb 9, 2024 | 99.84 | 100.91 | 99.48 | 100.65 | 100.42 | 104,700 |
Feb 8, 2024 | 99.01 | 99.98 | 98.88 | 99.88 | 99.65 | 87,200 |
Feb 7, 2024 | 98.27 | 99.42 | 97.90 | 99.12 | 98.89 | 791,100 |
Feb 6, 2024 | 97.27 | 97.70 | 96.59 | 97.57 | 97.34 | 1,103,400 |
Feb 5, 2024 | 96.51 | 97.57 | 95.80 | 97.07 | 96.84 | 53,300 |
Feb 2, 2024 | 95.66 | 97.14 | 95.25 | 96.98 | 96.75 | 60,000 |
Feb 1, 2024 | 93.90 | 95.68 | 93.51 | 95.68 | 95.46 | 129,000 |
Jan 31, 2024 | 94.50 | 95.17 | 93.23 | 93.23 | 93.01 | 70,200 |
Jan 30, 2024 | 94.44 | 94.79 | 94.01 | 94.42 | 94.20 | 33,100 |
Jan 29, 2024 | 92.88 | 93.80 | 92.76 | 93.78 | 93.56 | 33,400 |
Jan 26, 2024 | 93.03 | 93.19 | 92.60 | 93.03 | 92.81 | 52,300 |
Jan 25, 2024 | 92.90 | 93.03 | 92.19 | 92.72 | 92.50 | 53,300 |
Jan 24, 2024 | 93.66 | 93.66 | 92.01 | 92.08 | 91.87 | 45,000 |
Jan 23, 2024 | 93.74 | 93.74 | 92.10 | 92.57 | 92.35 | 46,100 |
Jan 22, 2024 | 92.51 | 93.35 | 92.51 | 93.29 | 93.07 | 37,900 |
Jan 19, 2024 | 90.72 | 91.91 | 90.25 | 91.83 | 91.62 | 73,600 |
Jan 18, 2024 | 89.91 | 90.03 | 89.01 | 89.84 | 89.63 | 31,000 |
Jan 17, 2024 | 88.58 | 89.20 | 88.32 | 89.03 | 88.82 | 42,200 |
Jan 16, 2024 | 89.43 | 89.87 | 88.91 | 89.31 | 89.10 | 57,300 |
Jan 12, 2024 | 90.17 | 90.46 | 89.41 | 89.84 | 89.63 | 27,100 |
Jan 11, 2024 | 89.55 | 89.97 | 88.45 | 89.93 | 89.72 | 51,600 |
Jan 10, 2024 | 89.16 | 89.44 | 88.71 | 89.39 | 89.18 | 46,200 |
Jan 9, 2024 | 88.23 | 89.08 | 88.12 | 88.90 | 88.69 | 62,900 |
Jan 8, 2024 | 87.61 | 88.96 | 87.48 | 88.95 | 88.74 | 42,500 |
Jan 5, 2024 | 87.20 | 88.02 | 87.00 | 87.23 | 87.03 | 33,800 |
Jan 4, 2024 | 87.32 | 87.78 | 87.00 | 87.22 | 87.02 | 103,900 |
Jan 3, 2024 | 88.31 | 88.31 | 87.07 | 87.09 | 86.89 | 43,400 |
Jan 2, 2024 | 88.82 | 89.42 | 88.43 | 88.79 | 88.58 | 116,300 |
Dec 29, 2023 | 89.95 | 90.50 | 89.26 | 89.81 | 89.60 | 46,400 |
Dec 28, 2023 | 90.32 | 90.58 | 89.98 | 90.24 | 90.03 | 32,900 |
Dec 27, 2023 | 90.53 | 90.71 | 90.14 | 90.28 | 90.07 | 43,700 |
Dec 26, 2023 | 90.17 | 90.68 | 89.80 | 90.45 | 90.24 | 17,500 |
Dec 22, 2023 | 89.99 | 90.08 | 89.51 | 90.03 | 89.82 | 51,100 |
Dec 21, 2023 | 89.48 | 89.76 | 88.89 | 89.76 | 89.55 | 47,600 |
Dec 20, 2023 | 89.29 | 90.31 | 88.42 | 88.59 | 88.38 | 121,300 |
Dec 19, 2023 | 89.49 | 89.90 | 89.06 | 89.81 | 89.60 | 105,400 |
Dec 18, 2023 | 0.13 Dividend | |||||
Dec 18, 2023 | 89.04 | 89.18 | 88.59 | 88.79 | 88.58 | 87,300 |
Dec 15, 2023 | 89.14 | 89.50 | 88.40 | 88.40 | 88.07 | 79,600 |
Dec 14, 2023 | 88.36 | 89.48 | 88.25 | 89.08 | 88.75 | 41,800 |
Dec 13, 2023 | 86.17 | 87.19 | 85.18 | 86.84 | 86.51 | 110,600 |
Dec 12, 2023 | 85.51 | 86.26 | 85.25 | 85.88 | 85.56 | 43,900 |
Dec 11, 2023 | 85.19 | 85.78 | 85.13 | 85.45 | 85.13 | 38,000 |
Dec 8, 2023 | 84.36 | 85.24 | 84.36 | 84.97 | 84.65 | 40,200 |
Dec 7, 2023 | 84.00 | 84.41 | 83.66 | 84.23 | 83.91 | 30,100 |
Dec 6, 2023 | 85.03 | 85.05 | 83.82 | 83.82 | 83.51 | 29,200 |
Dec 5, 2023 | 84.49 | 84.83 | 84.12 | 84.37 | 84.05 | 58,100 |
Dec 4, 2023 | 84.43 | 85.27 | 84.25 | 85.12 | 84.80 | 77,100 |
Dec 1, 2023 | 82.80 | 84.64 | 82.72 | 84.62 | 84.30 | 55,400 |
Nov 30, 2023 | 82.87 | 82.87 | 82.25 | 82.80 | 82.49 | 28,900 |
Nov 29, 2023 | 83.18 | 83.24 | 82.25 | 82.63 | 82.32 | 27,600 |
Nov 28, 2023 | 84.12 | 84.12 | 82.64 | 82.70 | 82.39 | 36,600 |
Nov 27, 2023 | 83.72 | 84.35 | 82.95 | 84.11 | 83.79 | 29,400 |
Nov 24, 2023 | 83.36 | 83.98 | 83.25 | 83.90 | 83.59 | 11,600 |
Nov 22, 2023 | 83.53 | 83.98 | 83.22 | 83.36 | 83.05 | 25,600 |
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%
PKW Invesco BuyBack Achievers ETF
122.92
+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%