NasdaqGM - Delayed Quote • USD
Invesco KBW High Dividend Yield Financial ETF (KBWD)
At close: April 22 at 4:00 PM EDT
After hours: April 22 at 6:05 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 22, 2024 | 14.85 | 14.96 | 14.77 | 14.93 | 14.93 | 118,500 |
Apr 22, 2024 | 0.15 Dividend | |||||
Apr 19, 2024 | 14.72 | 14.93 | 14.68 | 14.92 | 14.77 | 102,600 |
Apr 18, 2024 | 14.70 | 14.80 | 14.62 | 14.71 | 14.56 | 86,100 |
Apr 17, 2024 | 14.65 | 14.74 | 14.57 | 14.63 | 14.48 | 74,900 |
Apr 16, 2024 | 14.68 | 14.68 | 14.47 | 14.55 | 14.40 | 184,800 |
Apr 15, 2024 | 14.93 | 14.98 | 14.58 | 14.67 | 14.52 | 124,900 |
Apr 12, 2024 | 14.96 | 15.04 | 14.79 | 14.84 | 14.69 | 61,900 |
Apr 11, 2024 | 14.98 | 15.06 | 14.85 | 15.05 | 14.90 | 77,800 |
Apr 10, 2024 | 15.24 | 15.24 | 14.83 | 14.93 | 14.78 | 237,300 |
Apr 9, 2024 | 15.40 | 15.43 | 15.31 | 15.42 | 15.26 | 101,600 |
Apr 8, 2024 | 15.25 | 15.38 | 15.23 | 15.38 | 15.23 | 117,600 |
Apr 5, 2024 | 15.18 | 15.25 | 15.11 | 15.23 | 15.08 | 73,000 |
Apr 4, 2024 | 15.40 | 15.44 | 15.16 | 15.18 | 15.03 | 115,300 |
Apr 3, 2024 | 15.19 | 15.30 | 15.19 | 15.27 | 15.12 | 98,700 |
Apr 2, 2024 | 15.27 | 15.31 | 15.17 | 15.20 | 15.05 | 103,200 |
Apr 1, 2024 | 15.49 | 15.50 | 15.28 | 15.35 | 15.20 | 164,400 |
Mar 28, 2024 | 15.37 | 15.52 | 15.37 | 15.49 | 15.33 | 101,100 |
Mar 27, 2024 | 15.09 | 15.32 | 15.08 | 15.31 | 15.16 | 164,300 |
Mar 26, 2024 | 15.21 | 15.21 | 15.01 | 15.02 | 14.87 | 139,900 |
Mar 25, 2024 | 15.14 | 15.24 | 15.13 | 15.14 | 14.99 | 122,800 |
Mar 22, 2024 | 15.28 | 15.32 | 15.05 | 15.06 | 14.91 | 183,900 |
Mar 21, 2024 | 15.14 | 15.31 | 15.14 | 15.25 | 15.10 | 203,300 |
Mar 20, 2024 | 14.84 | 15.15 | 14.75 | 15.08 | 14.93 | 212,000 |
Mar 19, 2024 | 14.76 | 14.82 | 14.70 | 14.81 | 14.66 | 138,600 |
Mar 18, 2024 | 0.15 Dividend | |||||
Mar 18, 2024 | 14.85 | 14.85 | 14.70 | 14.76 | 14.61 | 176,000 |
Mar 15, 2024 | 14.86 | 14.99 | 14.80 | 14.98 | 14.68 | 109,000 |
Mar 14, 2024 | 15.25 | 15.25 | 14.81 | 14.86 | 14.57 | 167,400 |
Mar 13, 2024 | 15.28 | 15.34 | 15.22 | 15.25 | 14.95 | 126,900 |
Mar 12, 2024 | 15.26 | 15.28 | 15.12 | 15.25 | 14.95 | 71,900 |
Mar 11, 2024 | 15.26 | 15.37 | 15.21 | 15.25 | 14.95 | 101,100 |
Mar 8, 2024 | 15.30 | 15.45 | 15.21 | 15.28 | 14.98 | 111,900 |
Mar 7, 2024 | 15.33 | 15.33 | 15.19 | 15.25 | 14.95 | 107,900 |
Mar 6, 2024 | 15.12 | 15.27 | 15.10 | 15.24 | 14.94 | 154,900 |
Mar 5, 2024 | 15.02 | 15.17 | 14.95 | 15.07 | 14.77 | 84,100 |
Mar 4, 2024 | 15.05 | 15.19 | 14.97 | 15.02 | 14.72 | 104,300 |
Mar 1, 2024 | 14.97 | 15.04 | 14.79 | 15.04 | 14.74 | 103,800 |
Feb 29, 2024 | 14.96 | 15.09 | 14.95 | 15.08 | 14.78 | 69,600 |
Feb 28, 2024 | 14.88 | 14.93 | 14.75 | 14.87 | 14.58 | 202,400 |
Feb 27, 2024 | 14.87 | 14.91 | 14.77 | 14.89 | 14.60 | 250,600 |
Feb 26, 2024 | 14.90 | 15.00 | 14.75 | 14.80 | 14.51 | 210,000 |
Feb 23, 2024 | 14.93 | 15.02 | 14.86 | 14.91 | 14.62 | 113,100 |
Feb 22, 2024 | 14.92 | 15.00 | 14.81 | 14.89 | 14.60 | 113,500 |
Feb 21, 2024 | 14.73 | 14.79 | 14.63 | 14.77 | 14.48 | 47,700 |
Feb 20, 2024 | 0.14 Dividend | |||||
Feb 20, 2024 | 14.83 | 14.83 | 14.70 | 14.73 | 14.44 | 92,000 |
Feb 16, 2024 | 15.00 | 15.10 | 14.87 | 14.99 | 14.55 | 152,400 |
Feb 15, 2024 | 14.77 | 15.13 | 14.77 | 15.10 | 14.66 | 122,000 |
Feb 14, 2024 | 14.70 | 14.74 | 14.61 | 14.72 | 14.29 | 108,700 |
Feb 13, 2024 | 14.80 | 14.80 | 14.49 | 14.56 | 14.14 | 101,100 |
Feb 12, 2024 | 14.77 | 15.08 | 14.77 | 15.08 | 14.64 | 98,500 |
Feb 9, 2024 | 14.76 | 14.76 | 14.58 | 14.76 | 14.33 | 311,000 |
Feb 8, 2024 | 14.72 | 14.75 | 14.57 | 14.68 | 14.25 | 97,300 |
Feb 7, 2024 | 14.99 | 14.99 | 14.60 | 14.70 | 14.27 | 165,200 |
Feb 6, 2024 | 15.02 | 15.10 | 14.93 | 15.00 | 14.56 | 73,700 |
Feb 5, 2024 | 15.14 | 15.16 | 14.83 | 15.01 | 14.57 | 115,400 |
Feb 2, 2024 | 15.31 | 15.36 | 15.18 | 15.26 | 14.82 | 143,200 |
Feb 1, 2024 | 15.57 | 15.57 | 15.09 | 15.44 | 14.99 | 167,900 |
Jan 31, 2024 | 15.95 | 15.97 | 15.44 | 15.45 | 15.00 | 178,400 |
Jan 30, 2024 | 16.13 | 16.15 | 16.03 | 16.04 | 15.57 | 80,000 |
Jan 29, 2024 | 15.92 | 16.18 | 15.85 | 16.18 | 15.71 | 97,600 |
Jan 26, 2024 | 15.92 | 15.99 | 15.86 | 15.90 | 15.44 | 73,300 |
Jan 25, 2024 | 15.83 | 15.89 | 15.67 | 15.85 | 15.39 | 124,000 |
Jan 24, 2024 | 15.90 | 15.96 | 15.71 | 15.73 | 15.27 | 80,100 |
Jan 23, 2024 | 15.70 | 15.81 | 15.67 | 15.79 | 15.33 | 97,900 |
Jan 22, 2024 | 0.14 Dividend | |||||
Jan 22, 2024 | 15.62 | 15.79 | 15.60 | 15.70 | 15.24 | 90,000 |
Jan 19, 2024 | 15.71 | 15.74 | 15.51 | 15.74 | 15.14 | 109,100 |
Jan 18, 2024 | 15.71 | 15.75 | 15.48 | 15.67 | 15.08 | 156,200 |
Jan 17, 2024 | 15.72 | 15.78 | 15.53 | 15.66 | 15.07 | 79,800 |
Jan 16, 2024 | 15.97 | 15.97 | 15.73 | 15.83 | 15.23 | 138,400 |
Jan 12, 2024 | 16.12 | 16.30 | 16.00 | 16.06 | 15.45 | 130,900 |
Jan 11, 2024 | 16.15 | 16.15 | 15.82 | 16.03 | 15.42 | 106,100 |
Jan 10, 2024 | 16.10 | 16.19 | 16.01 | 16.16 | 15.55 | 100,100 |
Jan 9, 2024 | 16.07 | 16.11 | 15.97 | 16.06 | 15.45 | 61,300 |
Jan 8, 2024 | 15.90 | 16.14 | 15.85 | 16.14 | 15.53 | 132,900 |
Jan 5, 2024 | 15.72 | 15.98 | 15.69 | 15.91 | 15.31 | 106,400 |
Jan 4, 2024 | 15.72 | 15.90 | 15.68 | 15.76 | 15.16 | 119,600 |
Jan 3, 2024 | 15.90 | 15.90 | 15.61 | 15.68 | 15.09 | 173,800 |
Jan 2, 2024 | 15.81 | 16.04 | 15.75 | 15.97 | 15.37 | 162,800 |
Dec 29, 2023 | 16.06 | 16.07 | 15.84 | 15.86 | 15.26 | 131,100 |
Dec 28, 2023 | 16.13 | 16.15 | 16.05 | 16.10 | 15.49 | 127,500 |
Dec 27, 2023 | 16.09 | 16.13 | 16.01 | 16.12 | 15.51 | 148,700 |
Dec 26, 2023 | 15.96 | 16.09 | 15.92 | 16.06 | 15.45 | 95,100 |
Dec 22, 2023 | 16.04 | 16.14 | 15.88 | 15.92 | 15.32 | 126,300 |
Dec 21, 2023 | 15.92 | 15.97 | 15.81 | 15.97 | 15.37 | 214,000 |
Dec 20, 2023 | 15.95 | 16.12 | 15.73 | 15.74 | 15.14 | 240,100 |
Dec 19, 2023 | 15.82 | 16.05 | 15.82 | 15.96 | 15.36 | 369,400 |
Dec 18, 2023 | 0.14 Dividend | |||||
Dec 18, 2023 | 15.87 | 15.90 | 15.77 | 15.77 | 15.17 | 147,400 |
Dec 15, 2023 | 16.05 | 16.06 | 15.86 | 15.94 | 15.20 | 165,900 |
Dec 14, 2023 | 15.90 | 16.13 | 15.90 | 16.05 | 15.31 | 161,100 |
Dec 13, 2023 | 15.32 | 15.77 | 15.24 | 15.74 | 15.01 | 179,500 |
Dec 12, 2023 | 15.23 | 15.35 | 15.17 | 15.29 | 14.58 | 103,900 |
Dec 11, 2023 | 15.32 | 15.33 | 15.21 | 15.21 | 14.51 | 123,600 |
Dec 8, 2023 | 15.18 | 15.34 | 15.14 | 15.33 | 14.62 | 96,800 |
Dec 7, 2023 | 15.01 | 15.20 | 14.98 | 15.20 | 14.50 | 43,700 |
Dec 6, 2023 | 15.15 | 15.29 | 14.98 | 14.99 | 14.30 | 81,800 |
Dec 5, 2023 | 15.18 | 15.18 | 15.07 | 15.09 | 14.39 | 85,000 |
Dec 4, 2023 | 15.05 | 15.20 | 15.05 | 15.20 | 14.50 | 106,800 |
Dec 1, 2023 | 14.75 | 15.10 | 14.75 | 15.10 | 14.40 | 69,800 |
Nov 30, 2023 | 14.79 | 14.84 | 14.75 | 14.78 | 14.10 | 76,600 |
Nov 29, 2023 | 14.70 | 14.85 | 14.70 | 14.75 | 14.07 | 90,100 |
Nov 28, 2023 | 14.58 | 14.62 | 14.47 | 14.60 | 13.92 | 276,900 |
Nov 27, 2023 | 14.53 | 14.56 | 14.51 | 14.56 | 13.89 | 84,200 |
Nov 24, 2023 | 14.66 | 14.66 | 14.56 | 14.56 | 13.89 | 139,400 |
Nov 22, 2023 | 14.65 | 14.68 | 14.56 | 14.60 | 13.92 | 103,500 |
Nov 21, 2023 | 14.60 | 14.62 | 14.54 | 14.56 | 13.89 | 45,300 |
Nov 20, 2023 | 0.15 Dividend | |||||
Nov 20, 2023 | 14.61 | 14.69 | 14.49 | 14.66 | 13.98 | 78,900 |
Nov 17, 2023 | 14.72 | 14.77 | 14.67 | 14.74 | 13.92 | 63,200 |
Nov 16, 2023 | 14.80 | 14.83 | 14.59 | 14.61 | 13.79 | 53,000 |
Nov 15, 2023 | 14.75 | 14.82 | 14.67 | 14.80 | 13.97 | 76,300 |
Nov 14, 2023 | 14.46 | 14.78 | 14.46 | 14.72 | 13.90 | 121,300 |
Nov 13, 2023 | 14.22 | 14.24 | 14.10 | 14.22 | 13.43 | 51,400 |
Nov 10, 2023 | 14.20 | 14.29 | 14.18 | 14.29 | 13.49 | 44,800 |
Nov 9, 2023 | 14.36 | 14.45 | 14.12 | 14.16 | 13.37 | 52,000 |
Nov 8, 2023 | 14.34 | 14.34 | 14.21 | 14.30 | 13.50 | 74,500 |
Nov 7, 2023 | 14.32 | 14.37 | 14.19 | 14.37 | 13.57 | 149,400 |
Nov 6, 2023 | 14.49 | 14.49 | 14.26 | 14.35 | 13.55 | 102,900 |
Nov 3, 2023 | 14.39 | 14.58 | 14.39 | 14.48 | 13.67 | 120,600 |
Nov 2, 2023 | 13.84 | 14.21 | 13.84 | 14.21 | 13.42 | 110,900 |
Nov 1, 2023 | 13.52 | 13.74 | 13.39 | 13.74 | 12.97 | 104,500 |
Oct 31, 2023 | 13.28 | 13.55 | 13.28 | 13.48 | 12.73 | 50,200 |
Oct 30, 2023 | 13.19 | 13.29 | 13.12 | 13.22 | 12.48 | 115,200 |
Oct 27, 2023 | 13.29 | 13.33 | 13.04 | 13.12 | 12.39 | 97,600 |
Oct 26, 2023 | 13.17 | 13.32 | 13.13 | 13.20 | 12.46 | 109,300 |
Oct 25, 2023 | 13.41 | 13.44 | 13.09 | 13.13 | 12.40 | 160,900 |
Oct 24, 2023 | 13.44 | 13.57 | 13.39 | 13.46 | 12.71 | 109,200 |
Oct 23, 2023 | 0.14 Dividend | |||||
Oct 23, 2023 | 13.59 | 13.62 | 13.30 | 13.48 | 12.73 | 131,900 |
Oct 20, 2023 | 13.90 | 13.92 | 13.76 | 13.77 | 12.87 | 135,300 |
Oct 19, 2023 | 14.27 | 14.27 | 13.91 | 13.93 | 13.02 | 167,300 |
Oct 18, 2023 | 14.57 | 14.57 | 14.26 | 14.29 | 13.35 | 197,000 |
Oct 17, 2023 | 14.58 | 14.69 | 14.57 | 14.65 | 13.69 | 37,200 |
Oct 16, 2023 | 14.58 | 14.71 | 14.48 | 14.68 | 13.72 | 52,200 |
Oct 13, 2023 | 14.70 | 14.70 | 14.43 | 14.47 | 13.52 | 50,300 |
Oct 12, 2023 | 14.88 | 14.88 | 14.48 | 14.64 | 13.68 | 64,000 |
Oct 11, 2023 | 14.79 | 14.88 | 14.75 | 14.88 | 13.90 | 59,900 |
Oct 10, 2023 | 14.67 | 14.81 | 14.67 | 14.74 | 13.77 | 70,100 |
Oct 9, 2023 | 14.38 | 14.70 | 14.38 | 14.67 | 13.71 | 43,700 |
Oct 6, 2023 | 14.36 | 14.60 | 14.31 | 14.49 | 13.54 | 77,400 |
Oct 5, 2023 | 14.29 | 14.47 | 14.23 | 14.45 | 13.50 | 47,800 |
Oct 4, 2023 | 14.42 | 14.46 | 14.09 | 14.31 | 13.37 | 112,300 |
Oct 3, 2023 | 14.71 | 14.71 | 14.27 | 14.36 | 13.42 | 181,200 |
Oct 2, 2023 | 15.15 | 15.15 | 14.72 | 14.80 | 13.83 | 278,700 |
Sep 29, 2023 | 15.21 | 15.37 | 15.17 | 15.19 | 14.19 | 61,500 |
Sep 28, 2023 | 15.00 | 15.20 | 14.91 | 15.15 | 14.16 | 65,600 |
Sep 27, 2023 | 15.10 | 15.15 | 14.94 | 15.00 | 14.02 | 61,400 |
Sep 26, 2023 | 15.28 | 15.29 | 15.02 | 15.04 | 14.05 | 104,500 |
Sep 25, 2023 | 15.35 | 15.43 | 15.32 | 15.35 | 14.34 | 58,600 |
Sep 22, 2023 | 15.43 | 15.48 | 15.34 | 15.41 | 14.40 | 101,300 |
Sep 21, 2023 | 15.70 | 15.70 | 15.35 | 15.35 | 14.34 | 69,500 |
Sep 20, 2023 | 15.95 | 16.01 | 15.77 | 15.78 | 14.74 | 130,100 |
Sep 19, 2023 | 15.91 | 16.03 | 15.85 | 15.91 | 14.87 | 110,200 |
Sep 18, 2023 | 0.14 Dividend | |||||
Sep 18, 2023 | 15.98 | 15.99 | 15.88 | 15.93 | 14.88 | 83,500 |
Sep 15, 2023 | 16.04 | 16.07 | 15.98 | 16.06 | 14.88 | 62,700 |
Sep 14, 2023 | 15.93 | 16.07 | 15.93 | 16.05 | 14.87 | 64,500 |
Sep 13, 2023 | 15.85 | 15.90 | 15.78 | 15.83 | 14.67 | 58,600 |
Sep 12, 2023 | 15.83 | 15.92 | 15.82 | 15.84 | 14.67 | 61,800 |
Sep 11, 2023 | 15.86 | 15.88 | 15.77 | 15.84 | 14.67 | 143,300 |
Sep 8, 2023 | 15.71 | 15.82 | 15.65 | 15.76 | 14.60 | 102,800 |
Sep 7, 2023 | 15.65 | 15.70 | 15.61 | 15.67 | 14.52 | 47,500 |
Sep 6, 2023 | 15.81 | 15.82 | 15.65 | 15.69 | 14.54 | 85,600 |
Sep 5, 2023 | 16.06 | 16.06 | 15.80 | 15.80 | 14.64 | 69,500 |
Sep 1, 2023 | 16.09 | 16.14 | 16.06 | 16.09 | 14.91 | 102,500 |
Aug 31, 2023 | 16.05 | 16.06 | 15.98 | 15.98 | 14.80 | 52,300 |
Aug 30, 2023 | 16.00 | 16.04 | 15.94 | 15.99 | 14.81 | 101,800 |
Aug 29, 2023 | 15.80 | 16.02 | 15.79 | 16.02 | 14.84 | 82,400 |
Aug 28, 2023 | 15.52 | 15.78 | 15.52 | 15.76 | 14.60 | 92,900 |
Aug 25, 2023 | 15.52 | 15.57 | 15.31 | 15.46 | 14.32 | 113,800 |
Aug 24, 2023 | 15.46 | 15.61 | 15.38 | 15.43 | 14.30 | 48,200 |
Aug 23, 2023 | 15.25 | 15.46 | 15.19 | 15.45 | 14.31 | 76,600 |
Aug 22, 2023 | 15.41 | 15.42 | 15.17 | 15.18 | 14.06 | 110,400 |
Aug 21, 2023 | 0.17 Dividend | |||||
Aug 21, 2023 | 15.43 | 15.43 | 15.23 | 15.33 | 14.20 | 108,900 |
Aug 18, 2023 | 15.40 | 15.56 | 15.32 | 15.54 | 14.24 | 58,500 |
Aug 17, 2023 | 15.65 | 15.71 | 15.46 | 15.48 | 14.18 | 76,000 |
Aug 16, 2023 | 15.73 | 15.78 | 15.60 | 15.60 | 14.29 | 81,400 |
Aug 15, 2023 | 15.90 | 15.90 | 15.71 | 15.73 | 14.41 | 79,300 |
Aug 14, 2023 | 16.08 | 16.10 | 15.95 | 15.99 | 14.65 | 67,500 |
Aug 11, 2023 | 16.14 | 16.15 | 16.09 | 16.12 | 14.77 | 121,200 |
Aug 10, 2023 | 16.26 | 16.36 | 16.07 | 16.16 | 14.81 | 66,600 |
Aug 9, 2023 | 16.24 | 16.31 | 16.12 | 16.16 | 14.81 | 73,300 |
Aug 8, 2023 | 16.11 | 16.23 | 16.01 | 16.22 | 14.86 | 63,500 |
Aug 7, 2023 | 16.17 | 16.26 | 16.14 | 16.24 | 14.88 | 84,200 |
Aug 4, 2023 | 16.00 | 16.23 | 15.98 | 16.13 | 14.78 | 57,600 |
Aug 3, 2023 | 16.11 | 16.11 | 15.92 | 15.97 | 14.63 | 64,000 |
Aug 2, 2023 | 16.26 | 16.26 | 16.04 | 16.21 | 14.85 | 142,200 |
Aug 1, 2023 | 16.41 | 16.42 | 16.30 | 16.39 | 15.02 | 94,000 |
Jul 31, 2023 | 16.55 | 16.60 | 16.38 | 16.43 | 15.05 | 121,500 |
Jul 28, 2023 | 16.62 | 16.62 | 16.41 | 16.52 | 15.14 | 107,700 |
Jul 27, 2023 | 16.79 | 16.84 | 16.42 | 16.46 | 15.08 | 98,300 |
Jul 26, 2023 | 16.50 | 16.69 | 16.45 | 16.67 | 15.27 | 112,900 |
Jul 25, 2023 | 16.54 | 16.63 | 16.49 | 16.50 | 15.12 | 72,400 |
Jul 24, 2023 | 0.17 Dividend | |||||
Jul 24, 2023 | 16.33 | 16.56 | 16.27 | 16.52 | 15.14 | 81,100 |
Jul 21, 2023 | 16.55 | 16.55 | 16.41 | 16.43 | 14.90 | 56,600 |
Jul 20, 2023 | 16.55 | 16.60 | 16.41 | 16.47 | 14.93 | 136,900 |
Jul 19, 2023 | 16.48 | 16.60 | 16.45 | 16.58 | 15.03 | 89,500 |
Jul 18, 2023 | 16.16 | 16.46 | 16.16 | 16.41 | 14.88 | 78,500 |
Jul 17, 2023 | 16.02 | 16.20 | 15.99 | 16.18 | 14.67 | 94,800 |
Jul 14, 2023 | 16.20 | 16.20 | 15.97 | 16.05 | 14.55 | 83,500 |
Jul 13, 2023 | 16.00 | 16.16 | 15.95 | 16.15 | 14.64 | 81,600 |
Jul 12, 2023 | 15.97 | 16.06 | 15.92 | 15.94 | 14.45 | 73,300 |
Jul 11, 2023 | 15.74 | 15.85 | 15.70 | 15.81 | 14.34 | 61,400 |
Jul 10, 2023 | 15.49 | 15.71 | 15.44 | 15.66 | 14.20 | 78,100 |
Jul 7, 2023 | 15.25 | 15.59 | 15.25 | 15.49 | 14.05 | 68,500 |
Jul 6, 2023 | 15.43 | 15.43 | 15.06 | 15.23 | 13.81 | 133,200 |
Jul 5, 2023 | 15.60 | 15.64 | 15.46 | 15.52 | 14.07 | 72,100 |
Jul 3, 2023 | 15.61 | 15.71 | 15.60 | 15.66 | 14.20 | 35,900 |
Jun 30, 2023 | 15.74 | 15.74 | 15.59 | 15.63 | 14.17 | 76,600 |
Jun 29, 2023 | 15.59 | 15.65 | 15.56 | 15.62 | 14.16 | 62,800 |
Jun 28, 2023 | 15.43 | 15.54 | 15.33 | 15.54 | 14.09 | 65,600 |
Jun 27, 2023 | 15.18 | 15.42 | 15.10 | 15.41 | 13.97 | 98,800 |
Jun 26, 2023 | 15.03 | 15.24 | 15.00 | 15.15 | 13.74 | 84,700 |
Jun 23, 2023 | 15.19 | 15.19 | 14.95 | 14.97 | 13.57 | 85,300 |
Jun 22, 2023 | 15.43 | 15.43 | 15.19 | 15.22 | 13.80 | 88,500 |
Jun 21, 2023 | 15.40 | 15.48 | 15.31 | 15.42 | 13.98 | 53,000 |
Jun 20, 2023 | 0.16 Dividend | |||||
Jun 20, 2023 | 15.41 | 15.43 | 15.30 | 15.40 | 13.96 | 94,400 |
Jun 16, 2023 | 15.73 | 15.74 | 15.54 | 15.59 | 13.99 | 74,100 |
Jun 15, 2023 | 15.44 | 15.73 | 15.44 | 15.73 | 14.12 | 49,800 |
Jun 14, 2023 | 15.60 | 15.69 | 15.33 | 15.46 | 13.87 | 109,200 |
Jun 13, 2023 | 15.42 | 15.58 | 15.42 | 15.57 | 13.97 | 67,000 |
Jun 12, 2023 | 15.17 | 15.38 | 15.15 | 15.38 | 13.80 | 82,900 |
Jun 9, 2023 | 15.18 | 15.20 | 15.10 | 15.18 | 13.62 | 32,600 |
Jun 8, 2023 | 15.21 | 15.26 | 15.06 | 15.20 | 13.64 | 72,400 |
Jun 7, 2023 | 15.09 | 15.26 | 15.09 | 15.23 | 13.67 | 86,200 |
Jun 6, 2023 | 14.75 | 15.08 | 14.69 | 15.01 | 13.47 | 113,200 |
Jun 5, 2023 | 14.81 | 14.81 | 14.60 | 14.72 | 13.21 | 78,700 |
Jun 2, 2023 | 14.62 | 14.81 | 14.55 | 14.79 | 13.27 | 124,200 |
Jun 1, 2023 | 14.22 | 14.46 | 14.20 | 14.46 | 12.98 | 71,500 |
May 31, 2023 | 14.31 | 14.31 | 14.10 | 14.21 | 12.75 | 68,300 |
May 30, 2023 | 14.34 | 14.38 | 14.24 | 14.35 | 12.88 | 147,700 |
May 26, 2023 | 13.97 | 14.26 | 13.88 | 14.26 | 12.80 | 294,000 |
May 25, 2023 | 14.11 | 14.11 | 13.80 | 13.93 | 12.50 | 128,600 |
May 24, 2023 | 14.30 | 14.30 | 14.02 | 14.11 | 12.66 | 78,300 |
May 23, 2023 | 14.36 | 14.59 | 14.32 | 14.32 | 12.85 | 49,000 |
May 22, 2023 | 0.16 Dividend | |||||
May 22, 2023 | 14.28 | 14.39 | 14.18 | 14.35 | 12.88 | 87,000 |
May 19, 2023 | 14.48 | 14.52 | 14.31 | 14.37 | 12.75 | 97,800 |
May 18, 2023 | 14.30 | 14.45 | 14.21 | 14.44 | 12.81 | 53,300 |
May 17, 2023 | 14.02 | 14.34 | 13.99 | 14.32 | 12.71 | 108,200 |
May 16, 2023 | 14.00 | 14.07 | 13.91 | 13.91 | 12.34 | 94,100 |
May 15, 2023 | 14.02 | 14.16 | 13.96 | 14.05 | 12.47 | 74,800 |
May 12, 2023 | 14.05 | 14.12 | 13.88 | 13.94 | 12.37 | 78,000 |
May 11, 2023 | 14.05 | 14.05 | 13.95 | 14.05 | 12.47 | 50,100 |
May 10, 2023 | 14.21 | 14.21 | 13.95 | 14.08 | 12.49 | 56,000 |
May 9, 2023 | 14.09 | 14.13 | 13.98 | 14.06 | 12.47 | 64,600 |
May 8, 2023 | 14.13 | 14.17 | 14.02 | 14.13 | 12.54 | 57,700 |
May 5, 2023 | 13.88 | 14.10 | 13.88 | 14.07 | 12.48 | 101,100 |
May 4, 2023 | 13.92 | 13.92 | 13.53 | 13.63 | 12.09 | 202,900 |
May 3, 2023 | 14.10 | 14.24 | 13.97 | 13.98 | 12.40 | 68,100 |
May 2, 2023 | 14.51 | 14.51 | 13.84 | 14.02 | 12.44 | 176,200 |
May 1, 2023 | 14.74 | 14.78 | 14.48 | 14.52 | 12.88 | 122,800 |
Apr 28, 2023 | 14.52 | 14.81 | 14.52 | 14.73 | 13.07 | 84,600 |
Apr 27, 2023 | 14.36 | 14.52 | 14.33 | 14.52 | 12.88 | 62,800 |
Apr 26, 2023 | 14.40 | 14.51 | 14.24 | 14.27 | 12.66 | 102,500 |
Apr 25, 2023 | 14.56 | 14.61 | 14.38 | 14.38 | 12.76 | 70,100 |
Apr 24, 2023 | 0.15 Dividend | |||||
Apr 24, 2023 | 14.73 | 14.73 | 14.51 | 14.66 | 13.01 | 92,700 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
32.18
+3.84%
CQQQ Invesco China Technology ETF
31.38
+3.29%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.25
+2.07%
QLD ProShares Ultra QQQ
77.37
+1.96%
SMH VanEck Semiconductor ETF
203.02
+1.91%
KCE SPDR S&P Capital Markets ETF
106.96
+1.72%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
112.88
+1.67%
SOXX iShares Semiconductor ETF
201.66
+1.65%
PTF Invesco Dorsey Wright Technology Momentum ETF
51.94
+1.60%
PSI Invesco Semiconductors ETF
50.89
+1.58%
BLCN Siren Nasdaq NexGen Economy ETF
25.64
+1.54%
QTUM Defiance Quantum ETF
56.08
+1.54%
IYF iShares U.S. Financials ETF
92.67
+1.50%
IYG iShares U.S. Financial Services ETF
64.37
+1.50%
XSD SPDR S&P Semiconductor ETF
206.62
+1.49%
FTXL First Trust Nasdaq Semiconductor ETF
81.07
+1.48%
SDG iShares MSCI Global Sustainable Development Goals ETF
75.76
+1.46%
NUDM Nuveen ESG International Developed Markets Equity ETF
29.95
+1.46%
KURE KraneShares MSCI All China Health Care Index ETF
14.03
+1.44%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
54.97
+1.44%
NFTY First Trust India NIFTY 50 Equal Weight ETF
56.84
+1.43%
FXO First Trust Financials AlphaDEX Fund
45.49
+1.43%
IDHQ Invesco S&P International Developed Quality ETF
29.43
+1.41%
IDOG ALPS International Sector Dividend Dogs ETF
29.45
+1.41%
VGT Vanguard Information Technology Index Fund ETF Shares
486.46
+1.37%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.27
+1.37%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
98.74
+1.36%
HEDJ WisdomTree Europe Hedged Equity Fund
47.14
+1.35%
VFH Vanguard Financials Index Fund ETF Shares
99.06
+1.34%
DIVI Franklin International Core Dividend Tilt Index ETF
31.12
+1.34%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
46.48
+1.33%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
31.65
+1.31%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
33.74
+1.25%
HFXI IQ FTSE International Equity Currency Neutral ETF
26.13
+1.24%
ESGD iShares ESG Aware MSCI EAFE ETF
77.21
+1.23%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.50
+1.23%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.26
+1.22%
FTEC Fidelity MSCI Information Technology Index ETF
144.25
+1.22%
IOO iShares Global 100 ETF
86.25
+1.22%
QEFA SPDR MSCI EAFE StrategicFactors ETF
73.83
+1.22%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.30
+1.22%
XLF Financial Select Sector SPDR Fund
40.87
+1.21%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.25
+1.21%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.18
+1.21%
IPAC iShares Core MSCI Pacific ETF
60.31
+1.21%
EWD iShares MSCI Sweden ETF
38.74
+1.20%
CIBR First Trust NASDAQ Cybersecurity ETF
53.26
+1.20%
IYW iShares U.S. Technology ETF
126.24
+1.19%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
48.57
+1.19%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.49
+1.19%
UTES Virtus Reaves Utilities ETF
48.41
+1.18%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.41
+1.18%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.39
+1.18%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
40.53
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.64
+1.17%
SPMO Invesco S&P 500 Momentum ETF
75.68
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.29
+1.16%
FLJH Franklin FTSE Japan Hedged ETF
30.53
+1.16%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.18
+1.16%
FDRR Fidelity Dividend ETF for Rising Rates
44.72
+1.15%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.22
+1.15%
EZM WisdomTree U.S. MidCap Earnings Fund
57.59
+1.15%
EWM iShares MSCI Malaysia ETF
22.01
+1.15%
FLN First Trust Latin America AlphaDEX Fund
19.49
+1.14%
SCHF Schwab International Equity ETF
37.63
+1.13%
SPHB Invesco S&P 500 High Beta ETF
80.84
+1.13%
IETC iShares U.S. Tech Independence Focused ETF
66.49
+1.13%
HEZU iShares Currency Hedged MSCI Eurozone ETF
35.98
+1.12%
RWK Invesco S&P MidCap 400 Revenue ETF
108.29
+1.12%
SMLF iShares U.S. Small-Cap Equity Factor ETF
59.57
+1.12%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.34
+1.12%
IEFA iShares Core MSCI EAFE ETF
71.57
+1.12%
IQIN IQ 500 International ETF
33.41
+1.11%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
69.49
+1.11%
FNDF Schwab Fundamental International Large Company Index ETF
34.73
+1.11%
BOUT Innovator IBD Breakout Opportunities ETF
33.03
+1.11%
CZA Invesco Zacks Mid-Cap ETF
97.03
+1.10%
EWW iShares MSCI Mexico ETF
65.60
+1.09%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.27
+1.09%
PSCT Invesco S&P SmallCap Information Technology ETF
42.88
+1.08%
FTLS First Trust Long/Short Equity ETF
59.70
+1.08%
ONEQ Fidelity Nasdaq Composite Index ETF
60.83
+1.08%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
30.91
+1.08%
SMMD iShares Russell 2500 ETF
61.03
+1.08%
IDEV iShares Core MSCI International Developed Markets ETF
64.82
+1.08%
IGM iShares Expanded Tech Sector ETF
80.88
+1.07%
FIVG Defiance 5G Next Gen Connectivity ETF
35.77
+1.07%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.95
+1.07%
NURE Nuveen Short-Term REIT ETF
29.48
+1.07%
MOTG VanEck Morningstar Global Wide Moat ETF
34.79
+1.06%
CSM ProShares Large Cap Core Plus
57.75
+1.06%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.60
+1.06%
XLG Invesco S&P 500 Top 50 ETF
40.26
+1.05%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.44
+1.05%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
116.26
+1.05%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.11
+1.05%
IUSG iShares Core S&P U.S. Growth ETF
111.13
+1.05%
IPKW Invesco International BuyBack Achievers ETF
39.20
+1.04%
XMMO Invesco S&P MidCap Momentum ETF
107.72
+1.04%
VPU Vanguard Utilities Index Fund ETF Shares
143.09
+1.04%