NasdaqGM - Nasdaq Real Time Price • USD
Invesco KBW Premium Yield Equity REIT ETF (KBWY)
As of 3:35 PM EDT. Market Open.
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 19, 2024 | 16.86 | 17.08 | 16.83 | 17.02 | 17.02 | 57,295 |
Apr 18, 2024 | 16.86 | 16.97 | 16.79 | 16.87 | 16.87 | 65,700 |
Apr 17, 2024 | 17.00 | 17.03 | 16.79 | 16.81 | 16.81 | 47,500 |
Apr 16, 2024 | 17.13 | 17.13 | 16.81 | 16.86 | 16.86 | 99,200 |
Apr 15, 2024 | 17.39 | 17.41 | 17.00 | 17.12 | 17.12 | 105,800 |
Apr 12, 2024 | 17.43 | 17.46 | 17.25 | 17.31 | 17.31 | 55,900 |
Apr 11, 2024 | 17.49 | 17.60 | 17.32 | 17.48 | 17.48 | 112,500 |
Apr 10, 2024 | 17.73 | 17.73 | 17.25 | 17.39 | 17.39 | 248,200 |
Apr 9, 2024 | 17.85 | 18.16 | 17.85 | 18.16 | 18.16 | 41,200 |
Apr 8, 2024 | 17.63 | 17.85 | 17.63 | 17.84 | 17.84 | 54,300 |
Apr 5, 2024 | 17.35 | 17.51 | 17.28 | 17.46 | 17.46 | 74,400 |
Apr 4, 2024 | 17.65 | 17.75 | 17.36 | 17.42 | 17.42 | 62,200 |
Apr 3, 2024 | 17.45 | 17.49 | 17.35 | 17.47 | 17.47 | 65,800 |
Apr 2, 2024 | 17.67 | 17.68 | 17.35 | 17.47 | 17.47 | 73,700 |
Apr 1, 2024 | 18.14 | 18.14 | 17.77 | 17.80 | 17.80 | 56,100 |
Mar 28, 2024 | 17.89 | 18.08 | 17.89 | 18.05 | 18.05 | 55,800 |
Mar 27, 2024 | 17.53 | 17.84 | 17.53 | 17.84 | 17.84 | 82,400 |
Mar 26, 2024 | 17.61 | 17.61 | 17.33 | 17.35 | 17.35 | 55,200 |
Mar 25, 2024 | 17.48 | 17.64 | 17.48 | 17.51 | 17.51 | 48,600 |
Mar 22, 2024 | 17.93 | 17.94 | 17.48 | 17.48 | 17.48 | 65,400 |
Mar 21, 2024 | 17.74 | 17.90 | 17.74 | 17.88 | 17.88 | 40,100 |
Mar 20, 2024 | 17.32 | 17.70 | 17.23 | 17.65 | 17.65 | 56,300 |
Mar 19, 2024 | 17.27 | 17.44 | 17.24 | 17.36 | 17.36 | 51,900 |
Mar 18, 2024 | 0.13 Dividend | |||||
Mar 18, 2024 | 17.39 | 17.41 | 17.28 | 17.30 | 17.30 | 44,900 |
Mar 15, 2024 | 17.34 | 17.51 | 17.32 | 17.47 | 17.34 | 57,100 |
Mar 14, 2024 | 17.66 | 17.66 | 17.22 | 17.37 | 17.24 | 56,200 |
Mar 13, 2024 | 17.67 | 17.88 | 17.65 | 17.69 | 17.56 | 57,400 |
Mar 12, 2024 | 17.74 | 17.80 | 17.55 | 17.72 | 17.59 | 66,000 |
Mar 11, 2024 | 17.79 | 17.86 | 17.67 | 17.75 | 17.62 | 88,000 |
Mar 8, 2024 | 17.75 | 17.94 | 17.68 | 17.75 | 17.62 | 194,300 |
Mar 7, 2024 | 17.65 | 17.71 | 17.51 | 17.59 | 17.46 | 57,400 |
Mar 6, 2024 | 17.60 | 17.64 | 17.43 | 17.53 | 17.40 | 115,500 |
Mar 5, 2024 | 17.56 | 17.70 | 17.42 | 17.45 | 17.32 | 920,000 |
Mar 4, 2024 | 17.50 | 17.64 | 17.32 | 17.62 | 17.49 | 116,600 |
Mar 1, 2024 | 17.32 | 17.51 | 17.16 | 17.51 | 17.38 | 61,300 |
Feb 29, 2024 | 17.46 | 17.52 | 17.27 | 17.32 | 17.19 | 49,400 |
Feb 28, 2024 | 17.23 | 17.41 | 17.03 | 17.24 | 17.11 | 44,600 |
Feb 27, 2024 | 17.26 | 17.40 | 17.26 | 17.28 | 17.15 | 47,600 |
Feb 26, 2024 | 17.45 | 17.52 | 17.10 | 17.14 | 17.01 | 72,100 |
Feb 23, 2024 | 17.60 | 17.61 | 17.41 | 17.47 | 17.34 | 57,300 |
Feb 22, 2024 | 17.64 | 17.64 | 17.41 | 17.55 | 17.42 | 84,100 |
Feb 21, 2024 | 17.52 | 17.66 | 17.46 | 17.56 | 17.43 | 167,500 |
Feb 20, 2024 | 0.13 Dividend | |||||
Feb 20, 2024 | 17.66 | 17.66 | 17.47 | 17.55 | 17.42 | 73,600 |
Feb 16, 2024 | 17.83 | 17.95 | 17.54 | 17.86 | 17.59 | 40,400 |
Feb 15, 2024 | 17.74 | 18.04 | 17.74 | 18.04 | 17.77 | 61,400 |
Feb 14, 2024 | 17.60 | 17.69 | 17.44 | 17.53 | 17.27 | 56,000 |
Feb 13, 2024 | 17.67 | 17.67 | 17.28 | 17.48 | 17.22 | 112,400 |
Feb 12, 2024 | 17.94 | 18.23 | 17.90 | 18.16 | 17.89 | 42,800 |
Feb 9, 2024 | 17.89 | 17.89 | 17.61 | 17.88 | 17.61 | 33,200 |
Feb 8, 2024 | 17.60 | 17.90 | 17.54 | 17.86 | 17.59 | 82,700 |
Feb 7, 2024 | 17.70 | 17.70 | 17.48 | 17.54 | 17.28 | 34,800 |
Feb 6, 2024 | 17.59 | 17.78 | 17.53 | 17.63 | 17.37 | 39,000 |
Feb 5, 2024 | 17.72 | 17.72 | 17.46 | 17.56 | 17.30 | 98,500 |
Feb 2, 2024 | 18.06 | 18.10 | 17.77 | 17.96 | 17.69 | 71,400 |
Feb 1, 2024 | 18.19 | 18.30 | 17.77 | 18.30 | 18.03 | 78,000 |
Jan 31, 2024 | 18.52 | 18.61 | 18.04 | 18.06 | 17.79 | 76,100 |
Jan 30, 2024 | 18.65 | 18.65 | 18.45 | 18.52 | 18.24 | 37,200 |
Jan 29, 2024 | 18.62 | 18.70 | 18.45 | 18.70 | 18.42 | 42,100 |
Jan 26, 2024 | 18.62 | 18.74 | 18.52 | 18.55 | 18.27 | 36,700 |
Jan 25, 2024 | 18.50 | 18.63 | 18.42 | 18.54 | 18.26 | 58,700 |
Jan 24, 2024 | 18.75 | 18.75 | 18.25 | 18.28 | 18.01 | 73,900 |
Jan 23, 2024 | 18.81 | 18.90 | 18.41 | 18.52 | 18.24 | 60,600 |
Jan 22, 2024 | 0.13 Dividend | |||||
Jan 22, 2024 | 18.71 | 18.82 | 18.54 | 18.68 | 18.40 | 127,400 |
Jan 19, 2024 | 18.44 | 18.65 | 18.22 | 18.64 | 18.23 | 156,700 |
Jan 18, 2024 | 18.54 | 18.57 | 18.15 | 18.32 | 17.92 | 36,200 |
Jan 17, 2024 | 18.68 | 18.78 | 18.17 | 18.43 | 18.03 | 106,000 |
Jan 16, 2024 | 19.00 | 19.04 | 18.83 | 18.89 | 18.48 | 95,900 |
Jan 12, 2024 | 19.26 | 19.46 | 19.10 | 19.15 | 18.73 | 51,600 |
Jan 11, 2024 | 19.50 | 19.50 | 18.94 | 19.09 | 18.67 | 108,000 |
Jan 10, 2024 | 19.74 | 19.92 | 19.71 | 19.84 | 19.41 | 127,700 |
Jan 9, 2024 | 19.80 | 19.81 | 19.60 | 19.70 | 19.27 | 45,000 |
Jan 8, 2024 | 19.77 | 20.07 | 19.66 | 19.98 | 19.54 | 74,400 |
Jan 5, 2024 | 19.70 | 19.98 | 19.47 | 19.73 | 19.30 | 39,800 |
Jan 4, 2024 | 19.79 | 19.96 | 19.67 | 19.78 | 19.35 | 47,400 |
Jan 3, 2024 | 20.17 | 20.17 | 19.70 | 19.77 | 19.34 | 67,400 |
Jan 2, 2024 | 20.11 | 20.44 | 20.11 | 20.30 | 19.86 | 82,800 |
Dec 29, 2023 | 20.54 | 20.54 | 20.17 | 20.18 | 19.74 | 47,900 |
Dec 28, 2023 | 20.29 | 20.55 | 20.19 | 20.55 | 20.10 | 34,200 |
Dec 27, 2023 | 20.30 | 20.47 | 20.20 | 20.37 | 19.93 | 47,700 |
Dec 26, 2023 | 19.94 | 20.34 | 19.91 | 20.30 | 19.86 | 65,800 |
Dec 22, 2023 | 20.00 | 20.25 | 19.82 | 19.94 | 19.51 | 49,600 |
Dec 21, 2023 | 19.95 | 20.01 | 19.71 | 19.91 | 19.48 | 61,000 |
Dec 20, 2023 | 19.95 | 20.30 | 19.77 | 19.77 | 19.34 | 86,200 |
Dec 19, 2023 | 19.71 | 20.03 | 19.71 | 19.98 | 19.54 | 72,600 |
Dec 18, 2023 | 0.13 Dividend | |||||
Dec 18, 2023 | 20.07 | 20.07 | 19.61 | 19.61 | 19.18 | 119,200 |
Dec 15, 2023 | 20.38 | 20.43 | 19.92 | 20.07 | 19.50 | 79,200 |
Dec 14, 2023 | 20.05 | 20.64 | 20.05 | 20.43 | 19.85 | 100,300 |
Dec 13, 2023 | 19.00 | 19.83 | 18.79 | 19.76 | 19.20 | 53,700 |
Dec 12, 2023 | 19.03 | 19.04 | 18.83 | 18.92 | 18.39 | 70,600 |
Dec 11, 2023 | 19.07 | 19.12 | 18.92 | 19.03 | 18.49 | 102,500 |
Dec 8, 2023 | 19.07 | 19.14 | 18.90 | 19.06 | 18.52 | 59,400 |
Dec 7, 2023 | 19.00 | 19.16 | 18.88 | 19.12 | 18.58 | 51,000 |
Dec 6, 2023 | 19.15 | 19.46 | 18.96 | 18.97 | 18.44 | 50,700 |
Dec 5, 2023 | 19.23 | 19.25 | 18.96 | 19.03 | 18.49 | 54,300 |
Dec 4, 2023 | 18.95 | 19.29 | 18.95 | 19.28 | 18.74 | 63,000 |
Dec 1, 2023 | 18.20 | 19.06 | 18.15 | 19.03 | 18.49 | 682,600 |
Nov 30, 2023 | 18.28 | 18.28 | 18.12 | 18.27 | 17.75 | 14,700 |
Nov 29, 2023 | 18.22 | 18.56 | 18.19 | 18.22 | 17.71 | 57,800 |
Nov 28, 2023 | 17.90 | 18.09 | 17.76 | 18.09 | 17.58 | 52,500 |
Nov 27, 2023 | 17.87 | 18.02 | 17.71 | 17.94 | 17.43 | 57,400 |
Nov 24, 2023 | 17.81 | 17.91 | 17.68 | 17.90 | 17.40 | 36,700 |
Nov 22, 2023 | 17.79 | 17.89 | 17.68 | 17.78 | 17.28 | 40,000 |
Nov 21, 2023 | 17.85 | 17.85 | 17.62 | 17.69 | 17.19 | 33,600 |
Nov 20, 2023 | 0.13 Dividend | |||||
Nov 20, 2023 | 17.88 | 17.96 | 17.68 | 17.95 | 17.44 | 51,000 |
Nov 17, 2023 | 18.03 | 18.10 | 17.86 | 17.98 | 17.35 | 22,400 |
Nov 16, 2023 | 18.11 | 18.11 | 17.82 | 17.88 | 17.25 | 46,200 |
Nov 15, 2023 | 18.03 | 18.34 | 18.03 | 18.12 | 17.48 | 40,400 |
Nov 14, 2023 | 17.36 | 18.13 | 17.36 | 18.00 | 17.37 | 119,300 |
Nov 13, 2023 | 16.91 | 16.94 | 16.65 | 16.77 | 16.18 | 49,800 |
Nov 10, 2023 | 16.96 | 17.07 | 16.78 | 17.02 | 16.42 | 51,400 |
Nov 9, 2023 | 17.36 | 17.36 | 16.83 | 16.90 | 16.31 | 45,700 |
Nov 8, 2023 | 17.45 | 17.45 | 17.16 | 17.28 | 16.67 | 66,300 |
Nov 7, 2023 | 17.75 | 17.75 | 17.39 | 17.40 | 16.79 | 66,300 |
Nov 6, 2023 | 17.95 | 17.95 | 17.65 | 17.74 | 17.12 | 39,400 |
Nov 3, 2023 | 17.66 | 18.05 | 17.65 | 17.96 | 17.33 | 281,000 |
Nov 2, 2023 | 16.86 | 17.45 | 16.86 | 17.43 | 16.82 | 82,400 |
Nov 1, 2023 | 16.50 | 16.61 | 16.33 | 16.59 | 16.01 | 42,000 |
Oct 31, 2023 | 16.27 | 16.50 | 16.23 | 16.49 | 15.91 | 44,800 |
Oct 30, 2023 | 16.23 | 16.41 | 15.95 | 16.21 | 15.64 | 60,400 |
Oct 27, 2023 | 16.46 | 16.46 | 15.93 | 16.02 | 15.46 | 43,500 |
Oct 26, 2023 | 16.28 | 16.51 | 16.23 | 16.40 | 15.82 | 41,100 |
Oct 25, 2023 | 16.47 | 16.47 | 16.16 | 16.19 | 15.62 | 55,700 |
Oct 24, 2023 | 16.36 | 16.58 | 16.36 | 16.50 | 15.92 | 45,600 |
Oct 23, 2023 | 0.13 Dividend | |||||
Oct 23, 2023 | 16.30 | 16.50 | 16.16 | 16.25 | 15.68 | 49,400 |
Oct 20, 2023 | 16.70 | 16.75 | 16.52 | 16.52 | 15.82 | 61,500 |
Oct 19, 2023 | 17.06 | 17.16 | 16.63 | 16.66 | 15.95 | 46,300 |
Oct 18, 2023 | 17.42 | 17.42 | 17.11 | 17.13 | 16.40 | 27,000 |
Oct 17, 2023 | 17.20 | 17.66 | 17.20 | 17.53 | 16.78 | 24,300 |
Oct 16, 2023 | 17.00 | 17.38 | 17.00 | 17.33 | 16.59 | 30,700 |
Oct 13, 2023 | 17.25 | 17.25 | 16.86 | 16.92 | 16.20 | 66,300 |
Oct 12, 2023 | 17.37 | 17.37 | 16.99 | 17.10 | 16.37 | 143,700 |
Oct 11, 2023 | 17.22 | 17.50 | 17.22 | 17.37 | 16.63 | 274,900 |
Oct 10, 2023 | 17.02 | 17.29 | 17.01 | 17.12 | 16.39 | 211,300 |
Oct 9, 2023 | 16.59 | 17.03 | 16.58 | 17.00 | 16.28 | 29,200 |
Oct 6, 2023 | 16.67 | 16.79 | 16.29 | 16.68 | 15.97 | 55,700 |
Oct 5, 2023 | 16.76 | 16.85 | 16.59 | 16.72 | 16.01 | 47,700 |
Oct 4, 2023 | 16.59 | 16.76 | 16.39 | 16.76 | 16.05 | 80,800 |
Oct 3, 2023 | 16.94 | 16.94 | 16.45 | 16.56 | 15.85 | 67,500 |
Oct 2, 2023 | 17.47 | 17.47 | 16.95 | 17.05 | 16.32 | 46,200 |
Sep 29, 2023 | 17.58 | 17.71 | 17.32 | 17.46 | 16.72 | 32,800 |
Sep 28, 2023 | 17.19 | 17.49 | 17.10 | 17.42 | 16.68 | 39,500 |
Sep 27, 2023 | 17.34 | 17.47 | 17.02 | 17.11 | 16.38 | 45,100 |
Sep 26, 2023 | 17.54 | 17.59 | 17.20 | 17.27 | 16.53 | 79,700 |
Sep 25, 2023 | 17.62 | 17.74 | 17.52 | 17.67 | 16.92 | 58,300 |
Sep 22, 2023 | 18.00 | 18.00 | 17.73 | 17.74 | 16.98 | 44,300 |
Sep 21, 2023 | 18.50 | 18.50 | 17.88 | 17.89 | 17.13 | 62,500 |
Sep 20, 2023 | 18.83 | 19.04 | 18.63 | 18.63 | 17.84 | 43,700 |
Sep 19, 2023 | 18.64 | 18.79 | 18.63 | 18.66 | 17.87 | 26,000 |
Sep 18, 2023 | 0.13 Dividend | |||||
Sep 18, 2023 | 18.95 | 18.95 | 18.62 | 18.63 | 17.84 | 45,500 |
Sep 15, 2023 | 19.17 | 19.21 | 18.93 | 19.07 | 18.14 | 29,000 |
Sep 14, 2023 | 18.82 | 19.26 | 18.81 | 19.24 | 18.30 | 61,000 |
Sep 13, 2023 | 18.87 | 18.96 | 18.56 | 18.60 | 17.69 | 40,700 |
Sep 12, 2023 | 18.96 | 18.99 | 18.81 | 18.89 | 17.97 | 75,100 |
Sep 11, 2023 | 19.04 | 19.04 | 18.82 | 18.96 | 18.03 | 56,200 |
Sep 8, 2023 | 18.86 | 18.98 | 18.72 | 18.94 | 18.01 | 50,600 |
Sep 7, 2023 | 18.90 | 19.11 | 18.76 | 18.93 | 18.00 | 36,600 |
Sep 6, 2023 | 18.96 | 19.04 | 18.72 | 19.00 | 18.07 | 39,700 |
Sep 5, 2023 | 19.23 | 19.23 | 18.92 | 18.97 | 18.04 | 44,300 |
Sep 1, 2023 | 19.25 | 19.46 | 19.15 | 19.23 | 18.29 | 21,000 |
Aug 31, 2023 | 19.29 | 19.31 | 19.13 | 19.15 | 18.21 | 48,200 |
Aug 30, 2023 | 19.12 | 19.33 | 19.03 | 19.24 | 18.30 | 158,500 |
Aug 29, 2023 | 18.64 | 19.09 | 18.57 | 19.09 | 18.16 | 32,900 |
Aug 28, 2023 | 18.32 | 18.70 | 18.32 | 18.64 | 17.73 | 34,600 |
Aug 25, 2023 | 18.37 | 18.48 | 18.17 | 18.20 | 17.31 | 67,600 |
Aug 24, 2023 | 18.37 | 18.76 | 18.26 | 18.29 | 17.40 | 29,300 |
Aug 23, 2023 | 17.99 | 18.39 | 17.81 | 18.39 | 17.49 | 56,200 |
Aug 22, 2023 | 17.93 | 18.03 | 17.79 | 17.92 | 17.04 | 40,500 |
Aug 21, 2023 | 0.12 Dividend | |||||
Aug 21, 2023 | 18.07 | 18.07 | 17.69 | 17.87 | 17.00 | 52,700 |
Aug 18, 2023 | 18.01 | 18.17 | 17.90 | 18.11 | 17.11 | 259,000 |
Aug 17, 2023 | 18.30 | 18.47 | 18.16 | 18.16 | 17.16 | 27,600 |
Aug 16, 2023 | 18.43 | 18.60 | 18.26 | 18.27 | 17.26 | 48,600 |
Aug 15, 2023 | 18.73 | 18.73 | 18.42 | 18.48 | 17.46 | 45,800 |
Aug 14, 2023 | 19.10 | 19.10 | 18.84 | 18.97 | 17.92 | 25,600 |
Aug 11, 2023 | 19.03 | 19.23 | 19.00 | 19.20 | 18.14 | 40,300 |
Aug 10, 2023 | 19.28 | 19.51 | 19.09 | 19.12 | 18.07 | 43,200 |
Aug 9, 2023 | 19.36 | 19.38 | 19.07 | 19.18 | 18.12 | 57,700 |
Aug 8, 2023 | 19.38 | 19.41 | 19.02 | 19.37 | 18.30 | 61,200 |
Aug 7, 2023 | 19.20 | 19.67 | 19.16 | 19.67 | 18.58 | 82,100 |
Aug 4, 2023 | 19.04 | 19.35 | 18.90 | 19.12 | 18.07 | 47,900 |
Aug 3, 2023 | 19.04 | 19.14 | 18.75 | 19.04 | 17.99 | 61,200 |
Aug 2, 2023 | 19.14 | 19.15 | 18.84 | 19.14 | 18.08 | 70,200 |
Aug 1, 2023 | 19.43 | 19.44 | 19.04 | 19.23 | 18.17 | 51,100 |
Jul 31, 2023 | 19.40 | 19.66 | 19.40 | 19.54 | 18.46 | 39,400 |
Jul 28, 2023 | 19.37 | 19.48 | 19.29 | 19.36 | 18.29 | 37,600 |
Jul 27, 2023 | 19.70 | 19.79 | 19.14 | 19.17 | 18.11 | 62,800 |
Jul 26, 2023 | 19.25 | 19.64 | 19.25 | 19.63 | 18.55 | 60,100 |
Jul 25, 2023 | 19.45 | 19.46 | 19.18 | 19.21 | 18.15 | 34,100 |
Jul 24, 2023 | 0.12 Dividend | |||||
Jul 24, 2023 | 19.31 | 19.56 | 19.23 | 19.45 | 18.38 | 34,300 |
Jul 21, 2023 | 19.65 | 19.65 | 19.33 | 19.41 | 18.23 | 33,900 |
Jul 20, 2023 | 19.71 | 19.71 | 19.33 | 19.50 | 18.31 | 66,600 |
Jul 19, 2023 | 19.26 | 19.80 | 19.26 | 19.77 | 18.57 | 83,500 |
Jul 18, 2023 | 18.87 | 19.28 | 18.87 | 19.14 | 17.97 | 41,000 |
Jul 17, 2023 | 18.98 | 18.98 | 18.75 | 18.83 | 17.68 | 74,800 |
Jul 14, 2023 | 19.13 | 19.13 | 18.87 | 19.00 | 17.84 | 42,600 |
Jul 13, 2023 | 19.15 | 19.17 | 19.01 | 19.15 | 17.98 | 36,300 |
Jul 12, 2023 | 19.20 | 19.43 | 19.03 | 19.03 | 17.87 | 58,800 |
Jul 11, 2023 | 18.70 | 19.02 | 18.60 | 19.02 | 17.86 | 70,500 |
Jul 10, 2023 | 18.41 | 18.62 | 18.24 | 18.60 | 17.47 | 68,000 |
Jul 7, 2023 | 18.05 | 18.70 | 18.05 | 18.47 | 17.34 | 47,500 |
Jul 6, 2023 | 18.16 | 18.18 | 17.70 | 18.09 | 16.99 | 57,500 |
Jul 5, 2023 | 18.36 | 18.67 | 18.12 | 18.33 | 17.21 | 50,200 |
Jul 3, 2023 | 17.95 | 18.40 | 17.95 | 18.38 | 17.26 | 42,900 |
Jun 30, 2023 | 18.21 | 18.27 | 17.75 | 17.96 | 16.87 | 92,500 |
Jun 29, 2023 | 17.69 | 18.06 | 17.69 | 18.06 | 16.96 | 51,300 |
Jun 28, 2023 | 17.96 | 17.96 | 17.56 | 17.70 | 16.62 | 65,700 |
Jun 27, 2023 | 17.63 | 18.02 | 17.50 | 17.94 | 16.85 | 52,300 |
Jun 26, 2023 | 16.80 | 17.67 | 16.80 | 17.59 | 16.52 | 112,100 |
Jun 23, 2023 | 17.11 | 17.18 | 16.73 | 16.77 | 15.75 | 119,300 |
Jun 22, 2023 | 17.66 | 17.66 | 17.09 | 17.24 | 16.19 | 74,800 |
Jun 21, 2023 | 17.82 | 17.82 | 17.51 | 17.70 | 16.62 | 93,900 |
Jun 20, 2023 | 0.14 Dividend | |||||
Jun 20, 2023 | 18.26 | 18.26 | 17.79 | 17.91 | 16.82 | 95,400 |
Jun 16, 2023 | 18.39 | 18.41 | 18.23 | 18.38 | 17.13 | 46,700 |
Jun 15, 2023 | 18.15 | 18.39 | 18.00 | 18.39 | 17.14 | 53,400 |
Jun 14, 2023 | 18.30 | 18.50 | 18.06 | 18.21 | 16.97 | 91,800 |
Jun 13, 2023 | 18.12 | 18.36 | 18.10 | 18.22 | 16.98 | 50,600 |
Jun 12, 2023 | 18.04 | 18.22 | 17.93 | 18.06 | 16.83 | 63,200 |
Jun 9, 2023 | 18.24 | 18.24 | 17.99 | 18.07 | 16.84 | 92,500 |
Jun 8, 2023 | 18.29 | 18.29 | 17.93 | 18.23 | 16.99 | 819,000 |
Jun 7, 2023 | 17.85 | 18.35 | 17.85 | 18.30 | 17.05 | 143,300 |
Jun 6, 2023 | 17.28 | 17.79 | 17.28 | 17.76 | 16.55 | 63,800 |
Jun 5, 2023 | 17.46 | 17.46 | 17.19 | 17.27 | 16.09 | 68,200 |
Jun 2, 2023 | 17.00 | 17.48 | 17.00 | 17.45 | 16.26 | 146,800 |
Jun 1, 2023 | 16.94 | 16.99 | 16.63 | 16.80 | 15.66 | 61,100 |
May 31, 2023 | 16.66 | 16.90 | 16.60 | 16.90 | 15.75 | 79,100 |
May 30, 2023 | 16.60 | 16.77 | 16.54 | 16.69 | 15.55 | 73,000 |
May 26, 2023 | 16.28 | 16.51 | 16.11 | 16.51 | 15.39 | 97,600 |
May 25, 2023 | 16.44 | 16.44 | 16.15 | 16.22 | 15.12 | 194,300 |
May 24, 2023 | 16.71 | 16.71 | 16.41 | 16.44 | 15.32 | 79,700 |
May 23, 2023 | 16.62 | 17.04 | 16.62 | 16.74 | 15.60 | 35,300 |
May 22, 2023 | 0.15 Dividend | |||||
May 22, 2023 | 16.53 | 16.68 | 16.38 | 16.63 | 15.50 | 58,500 |
May 19, 2023 | 16.80 | 16.87 | 16.54 | 16.62 | 15.35 | 48,500 |
May 18, 2023 | 16.62 | 16.71 | 16.50 | 16.68 | 15.41 | 48,700 |
May 17, 2023 | 16.27 | 16.67 | 16.16 | 16.67 | 15.40 | 95,500 |
May 16, 2023 | 16.57 | 16.57 | 16.18 | 16.18 | 14.94 | 68,000 |
May 15, 2023 | 16.72 | 16.74 | 16.54 | 16.59 | 15.32 | 50,500 |
May 12, 2023 | 16.87 | 16.87 | 16.47 | 16.63 | 15.36 | 119,200 |
May 11, 2023 | 16.88 | 16.88 | 16.66 | 16.82 | 15.53 | 73,600 |
May 10, 2023 | 17.16 | 17.20 | 16.81 | 16.99 | 15.69 | 45,500 |
May 9, 2023 | 17.05 | 17.05 | 16.76 | 16.98 | 15.68 | 43,900 |
May 8, 2023 | 17.29 | 17.29 | 17.06 | 17.13 | 15.82 | 131,200 |
May 5, 2023 | 17.03 | 17.27 | 16.98 | 17.26 | 15.94 | 79,800 |
May 4, 2023 | 16.79 | 16.91 | 16.46 | 16.84 | 15.55 | 195,200 |
May 3, 2023 | 16.76 | 17.20 | 16.70 | 16.79 | 15.51 | 89,200 |
May 2, 2023 | 17.06 | 17.06 | 16.47 | 16.68 | 15.41 | 154,000 |
May 1, 2023 | 17.21 | 17.34 | 17.04 | 17.09 | 15.78 | 108,900 |
Apr 28, 2023 | 17.01 | 17.39 | 16.98 | 17.21 | 15.89 | 74,200 |
Apr 27, 2023 | 16.57 | 17.00 | 16.53 | 16.98 | 15.68 | 67,700 |
Apr 26, 2023 | 16.71 | 16.85 | 16.49 | 16.54 | 15.28 | 518,300 |
Apr 25, 2023 | 17.05 | 17.05 | 16.70 | 16.73 | 15.45 | 134,000 |
Apr 24, 2023 | 0.15 Dividend | |||||
Apr 24, 2023 | 17.25 | 17.27 | 16.98 | 17.13 | 15.82 | 86,100 |
Apr 21, 2023 | 17.48 | 17.51 | 17.23 | 17.36 | 15.90 | 65,900 |
Apr 20, 2023 | 17.64 | 17.64 | 17.34 | 17.44 | 15.97 | 68,400 |
Apr 19, 2023 | 17.44 | 17.79 | 17.29 | 17.76 | 16.26 | 120,600 |
Related Tickers
IAK iShares U.S. Insurance ETF
112.72
+1.88%
TPYP Tortoise North American Pipeline Fund
27.50
+1.70%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.88
+1.74%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.80
+1.84%
MLPX Global X MLP & Energy Infrastructure ETF
48.32
+1.70%
EMLP First Trust North American Energy Infrastructure Fund
29.19
+1.67%
FUTY Fidelity MSCI Utilities Index ETF
42.16
+1.59%
USAI Pacer American Energy Independence ETF
31.25
+1.57%
ENFR Alerian Energy Infrastructure ETF
25.11
+1.45%
KIE SPDR S&P Insurance ETF
49.05
+1.59%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.20
+1.58%
XLU Utilities Select Sector SPDR Fund
65.42
+1.52%
VPU Vanguard Utilities Index Fund ETF Shares
141.74
+1.59%
RPV Invesco S&P 500 Pure Value ETF
84.13
+1.43%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.95
+1.37%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.27
+1.36%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.59
+1.34%
DVY iShares Select Dividend ETF
118.57
+1.45%
ATMP Barclays ETN+ Select MLP ETN
23.92
+1.33%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.18
+1.33%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.07
+1.32%
FYT First Trust Small Cap Value AlphaDEX Fund
51.02
+1.25%
IHF iShares U.S. Healthcare Providers ETF
52.18
+1.23%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.40
+1.21%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.58
+1.25%
FLLA Franklin FTSE Latin America ETF
22.36
+1.19%
FBZ First Trust Brazil AlphaDEX Fund
11.24
+1.19%
FILL iShares MSCI Global Energy Producers ETF
27.10
+1.15%
XLF Financial Select Sector SPDR Fund
40.31
+1.19%
IYK iShares US Consumer Staples ETF
65.76
+1.21%
FXO First Trust Financials AlphaDEX Fund
44.71
+1.13%
IYF iShares U.S. Financials ETF
91.11
+1.19%
FXG First Trust Consumer Staples AlphaDEX Fund
65.95
+1.10%
XLE Energy Select Sector SPDR Fund
94.92
+1.15%
SDOG ALPS Sector Dividend Dogs ETF
51.77
+1.09%
VFH Vanguard Financials Index Fund ETF Shares
97.49
+1.13%
VDE Vanguard Energy Index Fund ETF Shares
132.15
+1.12%
EWL iShares MSCI Switzerland ETF
45.66
+1.06%
UTES Virtus Reaves Utilities ETF
47.84
+1.02%
FENY Fidelity MSCI Energy Index ETF
25.98
+1.13%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.67
+1.01%
SQLV Royce Quant Small-Cap Quality Value ETF
38.67
+0.98%
GXG Global X MSCI Colombia ETF
24.93
+0.97%
CCOR Core Alternative ETF
26.50
+0.97%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.02
+0.96%
SCHD Schwab U.S. Dividend Equity ETF
76.56
+0.99%
IYE iShares U.S. Energy ETF
49.56
+1.02%
IYG iShares U.S. Financial Services ETF
63.25
+0.94%
PID Invesco International Dividend Achievers ETF
17.63
+0.83%
FTXN First Trust Nasdaq Oil & Gas ETF
32.14
+0.87%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.51
+0.89%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.74
+0.85%
GDX VanEck Gold Miners ETF
34.05
+0.87%
SPVM Invesco S&P 500 Value with Momentum ETF
53.69
+0.84%
IJS iShares S&P Small-Cap 600 Value ETF
95.36
+0.90%
SLYV SPDR S&P 600 Small Cap Value ETF
76.96
+0.84%
QDIV Global X S&P 500 Quality Dividend ETF
32.99
+0.82%
PZT Invesco New York AMT-Free Municipal Bond ETF
22.80
+0.82%
PXE Invesco Energy Exploration & Production ETF
35.16
+0.79%
SDY SPDR S&P Dividend ETF
126.71
+0.84%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.14
+0.79%
EES WisdomTree U.S. SmallCap Earnings Fund
46.40
+0.78%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.97
+0.77%
MAGA Point Bridge America First ETF
43.96
+0.76%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.48
+0.86%
CZA Invesco Zacks Mid-Cap ETF
96.00
+0.98%
ESGS Columbia U.S. ESG Equity Income ETF
42.95
+0.65%
ONEY SPDR Russell 1000 Yield Focus ETF
103.05
+0.71%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.15
+0.63%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.39
+0.69%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.89
+0.69%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.35
+0.79%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.46
+0.54%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
97.43
+0.67%
IVE iShares S&P 500 Value ETF
178.18
+0.72%
FLIN Franklin FTSE India ETF
36.84
+0.66%
RNSC First Trust Small Cap US Equity Select ETF
27.02
+0.65%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
0.00%
IMCV iShares Morningstar Mid-Cap Value ETF
68.78
+0.50%
SPYV SPDR Portfolio S&P 500 Value ETF
47.78
+0.67%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.94
+0.64%
FYX First Trust Small Cap Core AlphaDEX Fund
86.93
+0.63%
IUSV iShares Core S&P U.S. Value ETF
86.14
+0.65%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.04
+0.66%
MGV Vanguard Mega Cap Value Index Fund
114.50
+0.67%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.05
+0.61%
IFRA iShares U.S. Infrastructure ETF
41.67
+0.73%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.13
+0.60%
SYLD Cambria Shareholder Yield ETF
69.26
+0.62%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.17
+0.60%
FDM First Trust Dow Jones Select MicroCap Index Fund
58.64
+0.58%
PSR Invesco Active U.S. Real Estate Fund
80.25
+0.26%
PFXF VanEck Preferred Securities ex Financials ETF
16.97
+0.59%
BLCN Siren Nasdaq NexGen Economy ETF
24.75
+0.57%
CSA VictoryShares US Small Cap Volatility Wtd ETF
64.78
+0.67%
DGRO iShares Core Dividend Growth ETF
55.65
+0.63%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.24
+0.64%
VTV Vanguard Value Index Fund ETF Shares
155.76
+0.61%
FCTR First Trust Lunt U.S. Factor Rotation ETF
29.72
+0.54%