NasdaqGM - Delayed Quote • USD
Invesco High Yield Equity Dividend Achievers ETF (PEY)
At close: 4:00 PM EDT
After hours: 5:32 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 19, 2024 | 19.52 | 19.93 | 19.49 | 19.93 | 19.93 | 233,383 |
Apr 18, 2024 | 19.39 | 19.56 | 19.39 | 19.54 | 19.54 | 192,600 |
Apr 17, 2024 | 19.41 | 19.49 | 19.26 | 19.37 | 19.37 | 246,000 |
Apr 16, 2024 | 19.45 | 19.45 | 19.22 | 19.30 | 19.30 | 338,600 |
Apr 15, 2024 | 19.68 | 19.79 | 19.39 | 19.50 | 19.50 | 254,400 |
Apr 12, 2024 | 19.77 | 19.80 | 19.53 | 19.58 | 19.58 | 232,900 |
Apr 11, 2024 | 19.92 | 19.96 | 19.69 | 19.82 | 19.82 | 179,500 |
Apr 10, 2024 | 20.15 | 20.15 | 19.76 | 19.86 | 19.86 | 328,700 |
Apr 9, 2024 | 20.39 | 20.47 | 20.34 | 20.44 | 20.44 | 234,600 |
Apr 8, 2024 | 20.17 | 20.36 | 20.17 | 20.30 | 20.30 | 208,900 |
Apr 5, 2024 | 20.16 | 20.18 | 19.96 | 20.13 | 20.13 | 288,000 |
Apr 4, 2024 | 20.36 | 20.44 | 20.10 | 20.15 | 20.15 | 287,700 |
Apr 3, 2024 | 20.27 | 20.32 | 20.20 | 20.25 | 20.25 | 226,200 |
Apr 2, 2024 | 20.34 | 20.37 | 20.22 | 20.28 | 20.28 | 244,200 |
Apr 1, 2024 | 20.68 | 20.68 | 20.41 | 20.41 | 20.41 | 415,600 |
Mar 28, 2024 | 20.47 | 20.68 | 20.47 | 20.65 | 20.65 | 280,300 |
Mar 27, 2024 | 20.09 | 20.48 | 20.09 | 20.48 | 20.48 | 245,400 |
Mar 26, 2024 | 20.16 | 20.21 | 19.98 | 19.99 | 19.99 | 256,900 |
Mar 25, 2024 | 20.10 | 20.26 | 20.09 | 20.12 | 20.12 | 234,200 |
Mar 22, 2024 | 20.33 | 20.38 | 20.08 | 20.08 | 20.08 | 180,800 |
Mar 21, 2024 | 20.18 | 20.39 | 20.18 | 20.26 | 20.26 | 281,200 |
Mar 20, 2024 | 19.90 | 20.19 | 19.81 | 20.14 | 20.14 | 220,200 |
Mar 19, 2024 | 19.78 | 19.94 | 19.76 | 19.88 | 19.88 | 254,600 |
Mar 18, 2024 | 0.08 Dividend | |||||
Mar 18, 2024 | 19.89 | 19.89 | 19.72 | 19.80 | 19.80 | 276,600 |
Mar 15, 2024 | 19.77 | 19.98 | 19.77 | 19.93 | 19.85 | 220,300 |
Mar 14, 2024 | 20.10 | 20.10 | 19.67 | 19.81 | 19.73 | 411,900 |
Mar 13, 2024 | 20.07 | 20.24 | 20.07 | 20.13 | 20.05 | 137,000 |
Mar 12, 2024 | 20.19 | 20.19 | 19.94 | 20.04 | 19.96 | 393,900 |
Mar 11, 2024 | 20.01 | 20.15 | 19.95 | 20.14 | 20.06 | 243,300 |
Mar 8, 2024 | 20.08 | 20.17 | 20.01 | 20.05 | 19.97 | 321,100 |
Mar 7, 2024 | 20.02 | 20.09 | 19.92 | 19.97 | 19.89 | 259,300 |
Mar 6, 2024 | 19.86 | 19.95 | 19.75 | 19.90 | 19.82 | 459,600 |
Mar 5, 2024 | 19.70 | 19.91 | 19.67 | 19.77 | 19.69 | 372,200 |
Mar 4, 2024 | 19.70 | 19.84 | 19.69 | 19.70 | 19.62 | 325,400 |
Mar 1, 2024 | 19.73 | 19.74 | 19.48 | 19.72 | 19.64 | 231,100 |
Feb 29, 2024 | 19.73 | 19.88 | 19.66 | 19.72 | 19.64 | 328,500 |
Feb 28, 2024 | 19.58 | 19.68 | 19.50 | 19.57 | 19.49 | 308,900 |
Feb 27, 2024 | 19.56 | 19.63 | 19.51 | 19.63 | 19.55 | 296,900 |
Feb 26, 2024 | 19.67 | 19.71 | 19.43 | 19.47 | 19.39 | 397,200 |
Feb 23, 2024 | 19.74 | 19.84 | 19.64 | 19.74 | 19.66 | 359,900 |
Feb 22, 2024 | 19.76 | 19.76 | 19.55 | 19.72 | 19.64 | 595,900 |
Feb 21, 2024 | 19.67 | 19.72 | 19.57 | 19.70 | 19.62 | 829,600 |
Feb 20, 2024 | 0.08 Dividend | |||||
Feb 20, 2024 | 19.57 | 19.78 | 19.50 | 19.66 | 19.58 | 376,600 |
Feb 16, 2024 | 19.81 | 19.91 | 19.71 | 19.75 | 19.59 | 482,600 |
Feb 15, 2024 | 19.66 | 19.95 | 19.62 | 19.92 | 19.76 | 325,400 |
Feb 14, 2024 | 19.63 | 19.70 | 19.53 | 19.66 | 19.50 | 400,200 |
Feb 13, 2024 | 19.82 | 19.84 | 19.34 | 19.51 | 19.35 | 429,100 |
Feb 12, 2024 | 19.77 | 20.21 | 19.77 | 20.14 | 19.98 | 469,800 |
Feb 9, 2024 | 19.87 | 19.87 | 19.63 | 19.74 | 19.58 | 409,400 |
Feb 8, 2024 | 19.83 | 19.87 | 19.72 | 19.87 | 19.71 | 378,100 |
Feb 7, 2024 | 20.01 | 20.03 | 19.76 | 19.87 | 19.71 | 424,100 |
Feb 6, 2024 | 19.82 | 19.97 | 19.75 | 19.90 | 19.74 | 390,500 |
Feb 5, 2024 | 20.05 | 20.05 | 19.77 | 19.82 | 19.66 | 526,300 |
Feb 2, 2024 | 20.17 | 20.30 | 19.99 | 20.18 | 20.02 | 443,200 |
Feb 1, 2024 | 20.30 | 20.35 | 19.95 | 20.35 | 20.19 | 490,900 |
Jan 31, 2024 | 20.48 | 20.61 | 20.19 | 20.21 | 20.05 | 675,500 |
Jan 30, 2024 | 20.55 | 20.62 | 20.44 | 20.57 | 20.41 | 471,100 |
Jan 29, 2024 | 20.54 | 20.64 | 20.43 | 20.64 | 20.48 | 254,100 |
Jan 26, 2024 | 20.59 | 20.69 | 20.49 | 20.54 | 20.38 | 366,800 |
Jan 25, 2024 | 20.38 | 20.52 | 20.30 | 20.52 | 20.36 | 594,100 |
Jan 24, 2024 | 20.54 | 20.54 | 20.17 | 20.19 | 20.03 | 418,300 |
Jan 23, 2024 | 20.44 | 20.57 | 20.27 | 20.39 | 20.23 | 317,500 |
Jan 22, 2024 | 0.08 Dividend | |||||
Jan 22, 2024 | 20.23 | 20.42 | 20.18 | 20.40 | 20.24 | 375,100 |
Jan 19, 2024 | 20.05 | 20.26 | 19.88 | 20.23 | 19.99 | 612,200 |
Jan 18, 2024 | 20.09 | 20.10 | 19.85 | 20.02 | 19.78 | 400,700 |
Jan 17, 2024 | 20.13 | 20.30 | 19.97 | 20.09 | 19.85 | 404,000 |
Jan 16, 2024 | 20.60 | 20.60 | 20.25 | 20.30 | 20.06 | 534,500 |
Jan 12, 2024 | 20.86 | 20.96 | 20.61 | 20.67 | 20.42 | 408,700 |
Jan 11, 2024 | 20.92 | 20.92 | 20.60 | 20.75 | 20.50 | 398,600 |
Jan 10, 2024 | 21.00 | 21.06 | 20.90 | 20.97 | 20.72 | 342,900 |
Jan 9, 2024 | 21.10 | 21.10 | 20.94 | 21.01 | 20.76 | 322,000 |
Jan 8, 2024 | 21.05 | 21.23 | 20.98 | 21.23 | 20.97 | 358,800 |
Jan 5, 2024 | 20.90 | 21.21 | 20.83 | 21.08 | 20.83 | 386,100 |
Jan 4, 2024 | 21.01 | 21.07 | 20.91 | 20.95 | 20.70 | 597,100 |
Jan 3, 2024 | 21.33 | 21.33 | 20.96 | 20.99 | 20.74 | 440,900 |
Jan 2, 2024 | 21.06 | 21.50 | 21.00 | 21.39 | 21.13 | 402,200 |
Dec 29, 2023 | 21.25 | 21.27 | 21.06 | 21.14 | 20.88 | 417,100 |
Dec 28, 2023 | 21.15 | 21.29 | 21.14 | 21.28 | 21.02 | 563,000 |
Dec 27, 2023 | 21.24 | 21.29 | 21.14 | 21.23 | 20.97 | 300,000 |
Dec 26, 2023 | 21.08 | 21.28 | 21.05 | 21.23 | 20.97 | 276,300 |
Dec 22, 2023 | 21.07 | 21.24 | 20.98 | 21.06 | 20.81 | 365,600 |
Dec 21, 2023 | 20.87 | 20.97 | 20.73 | 20.97 | 20.72 | 425,700 |
Dec 20, 2023 | 21.04 | 21.18 | 20.71 | 20.73 | 20.48 | 562,300 |
Dec 19, 2023 | 20.86 | 21.10 | 20.83 | 21.09 | 20.84 | 471,800 |
Dec 18, 2023 | 0.12 Dividend | |||||
Dec 18, 2023 | 20.97 | 20.97 | 20.79 | 20.80 | 20.55 | 849,800 |
Dec 15, 2023 | 21.21 | 21.23 | 20.94 | 21.00 | 20.63 | 498,600 |
Dec 14, 2023 | 21.03 | 21.43 | 21.03 | 21.25 | 20.87 | 492,100 |
Dec 13, 2023 | 20.12 | 20.82 | 20.02 | 20.81 | 20.44 | 327,100 |
Dec 12, 2023 | 20.26 | 20.26 | 20.08 | 20.16 | 19.80 | 300,200 |
Dec 11, 2023 | 20.24 | 20.29 | 20.16 | 20.25 | 19.89 | 392,700 |
Dec 8, 2023 | 20.22 | 20.31 | 20.14 | 20.23 | 19.87 | 178,400 |
Dec 7, 2023 | 20.09 | 20.24 | 20.00 | 20.22 | 19.86 | 241,000 |
Dec 6, 2023 | 19.99 | 20.21 | 19.99 | 20.04 | 19.68 | 391,600 |
Dec 5, 2023 | 20.03 | 20.04 | 19.87 | 19.95 | 19.60 | 235,400 |
Dec 4, 2023 | 19.92 | 20.14 | 19.85 | 20.10 | 19.74 | 345,500 |
Dec 1, 2023 | 19.53 | 19.98 | 19.44 | 19.98 | 19.63 | 350,600 |
Nov 30, 2023 | 19.49 | 19.58 | 19.36 | 19.54 | 19.19 | 330,800 |
Nov 29, 2023 | 19.43 | 19.59 | 19.37 | 19.41 | 19.07 | 340,300 |
Nov 28, 2023 | 19.29 | 19.35 | 19.15 | 19.32 | 18.98 | 393,200 |
Nov 27, 2023 | 19.30 | 19.30 | 19.18 | 19.28 | 18.94 | 284,500 |
Nov 24, 2023 | 19.32 | 19.39 | 19.26 | 19.36 | 19.02 | 186,400 |
Nov 22, 2023 | 19.27 | 19.32 | 19.17 | 19.29 | 18.95 | 327,600 |
Nov 21, 2023 | 19.29 | 19.30 | 19.14 | 19.20 | 18.86 | 737,100 |
Nov 20, 2023 | 0.11 Dividend | |||||
Nov 20, 2023 | 19.39 | 19.40 | 19.18 | 19.35 | 19.01 | 1,121,600 |
Nov 17, 2023 | 19.46 | 19.54 | 19.41 | 19.50 | 19.04 | 712,300 |
Nov 16, 2023 | 19.48 | 19.54 | 19.27 | 19.38 | 18.93 | 511,000 |
Nov 15, 2023 | 19.29 | 19.56 | 19.29 | 19.51 | 19.05 | 503,600 |
Nov 14, 2023 | 18.79 | 19.28 | 18.79 | 19.23 | 18.78 | 684,700 |
Nov 13, 2023 | 18.51 | 18.52 | 18.35 | 18.43 | 18.00 | 370,200 |
Nov 10, 2023 | 18.58 | 18.59 | 18.38 | 18.56 | 18.13 | 269,500 |
Nov 9, 2023 | 18.74 | 18.74 | 18.48 | 18.51 | 18.08 | 280,500 |
Nov 8, 2023 | 18.90 | 18.91 | 18.62 | 18.69 | 18.25 | 313,000 |
Nov 7, 2023 | 18.99 | 18.99 | 18.86 | 18.90 | 18.46 | 248,800 |
Nov 6, 2023 | 19.27 | 19.27 | 19.00 | 19.03 | 18.59 | 374,600 |
Nov 3, 2023 | 19.00 | 19.31 | 19.00 | 19.21 | 18.76 | 368,800 |
Nov 2, 2023 | 18.39 | 18.80 | 18.39 | 18.80 | 18.36 | 546,600 |
Nov 1, 2023 | 18.29 | 18.33 | 18.13 | 18.30 | 17.87 | 389,500 |
Oct 31, 2023 | 18.21 | 18.33 | 18.14 | 18.27 | 17.84 | 231,900 |
Oct 30, 2023 | 18.13 | 18.28 | 18.05 | 18.23 | 17.80 | 411,000 |
Oct 27, 2023 | 18.43 | 18.43 | 17.94 | 18.00 | 17.58 | 596,000 |
Oct 26, 2023 | 18.36 | 18.49 | 18.30 | 18.37 | 17.94 | 569,700 |
Oct 25, 2023 | 18.32 | 18.37 | 18.18 | 18.33 | 17.90 | 431,100 |
Oct 24, 2023 | 18.34 | 18.50 | 18.32 | 18.40 | 17.97 | 465,700 |
Oct 23, 2023 | 0.09 Dividend | |||||
Oct 23, 2023 | 18.32 | 18.46 | 18.19 | 18.22 | 17.79 | 390,800 |
Oct 20, 2023 | 18.72 | 18.78 | 18.45 | 18.47 | 17.95 | 460,700 |
Oct 19, 2023 | 18.98 | 19.11 | 18.73 | 18.76 | 18.23 | 523,200 |
Oct 18, 2023 | 19.19 | 19.20 | 18.95 | 18.97 | 18.43 | 381,200 |
Oct 17, 2023 | 18.94 | 19.37 | 18.89 | 19.30 | 18.75 | 345,700 |
Oct 16, 2023 | 18.89 | 19.07 | 18.81 | 19.02 | 18.48 | 261,000 |
Oct 13, 2023 | 18.94 | 18.95 | 18.68 | 18.74 | 18.21 | 309,600 |
Oct 12, 2023 | 19.11 | 19.11 | 18.68 | 18.82 | 18.29 | 434,900 |
Oct 11, 2023 | 19.06 | 19.15 | 18.96 | 19.09 | 18.55 | 294,900 |
Oct 10, 2023 | 18.87 | 19.10 | 18.87 | 19.01 | 18.47 | 404,300 |
Oct 9, 2023 | 18.56 | 18.81 | 18.56 | 18.78 | 18.25 | 249,300 |
Oct 6, 2023 | 18.53 | 18.73 | 18.25 | 18.64 | 18.11 | 428,700 |
Oct 5, 2023 | 18.57 | 18.66 | 18.47 | 18.62 | 18.09 | 476,800 |
Oct 4, 2023 | 18.63 | 18.64 | 18.37 | 18.61 | 18.08 | 248,900 |
Oct 3, 2023 | 18.66 | 18.66 | 18.44 | 18.59 | 18.06 | 596,500 |
Oct 2, 2023 | 19.11 | 19.11 | 18.66 | 18.72 | 18.19 | 770,500 |
Sep 29, 2023 | 19.18 | 19.34 | 19.11 | 19.19 | 18.65 | 310,700 |
Sep 28, 2023 | 19.01 | 19.12 | 18.94 | 19.07 | 18.53 | 274,200 |
Sep 27, 2023 | 19.12 | 19.16 | 18.90 | 19.01 | 18.47 | 347,100 |
Sep 26, 2023 | 19.32 | 19.38 | 19.05 | 19.07 | 18.53 | 319,800 |
Sep 25, 2023 | 19.37 | 19.43 | 19.31 | 19.43 | 18.88 | 309,500 |
Sep 22, 2023 | 19.60 | 19.61 | 19.41 | 19.43 | 18.88 | 410,400 |
Sep 21, 2023 | 19.75 | 19.83 | 19.56 | 19.57 | 19.02 | 678,800 |
Sep 20, 2023 | 19.97 | 20.10 | 19.83 | 19.84 | 19.28 | 292,400 |
Sep 19, 2023 | 19.92 | 20.00 | 19.86 | 19.91 | 19.35 | 285,900 |
Sep 18, 2023 | 0.08 Dividend | |||||
Sep 18, 2023 | 20.09 | 20.09 | 19.87 | 19.92 | 19.36 | 265,400 |
Sep 15, 2023 | 20.20 | 20.30 | 20.13 | 20.16 | 19.52 | 308,400 |
Sep 14, 2023 | 20.01 | 20.30 | 20.01 | 20.30 | 19.65 | 539,300 |
Sep 13, 2023 | 20.12 | 20.16 | 19.86 | 19.90 | 19.26 | 983,800 |
Sep 12, 2023 | 19.96 | 20.13 | 19.91 | 20.07 | 19.43 | 420,100 |
Sep 11, 2023 | 20.14 | 20.19 | 19.95 | 19.97 | 19.33 | 305,800 |
Sep 8, 2023 | 20.06 | 20.16 | 19.96 | 20.06 | 19.42 | 512,300 |
Sep 7, 2023 | 20.16 | 20.27 | 19.99 | 20.03 | 19.39 | 355,100 |
Sep 6, 2023 | 20.28 | 20.34 | 20.06 | 20.16 | 19.52 | 292,200 |
Sep 5, 2023 | 20.76 | 20.80 | 20.31 | 20.32 | 19.67 | 262,500 |
Sep 1, 2023 | 20.79 | 20.91 | 20.71 | 20.79 | 20.13 | 424,100 |
Aug 31, 2023 | 20.64 | 20.78 | 20.64 | 20.68 | 20.02 | 294,900 |
Aug 30, 2023 | 20.52 | 20.65 | 20.42 | 20.64 | 19.98 | 361,000 |
Aug 29, 2023 | 20.17 | 20.50 | 20.16 | 20.49 | 19.83 | 320,500 |
Aug 28, 2023 | 20.04 | 20.23 | 20.01 | 20.15 | 19.51 | 568,500 |
Aug 25, 2023 | 20.00 | 20.08 | 19.79 | 19.92 | 19.28 | 367,000 |
Aug 24, 2023 | 19.97 | 20.18 | 19.89 | 19.91 | 19.27 | 420,200 |
Aug 23, 2023 | 19.91 | 20.00 | 19.80 | 20.00 | 19.36 | 302,300 |
Aug 22, 2023 | 20.08 | 20.13 | 19.86 | 19.90 | 19.26 | 384,600 |
Aug 21, 2023 | 0.08 Dividend | |||||
Aug 21, 2023 | 20.18 | 20.27 | 19.96 | 20.07 | 19.43 | 379,700 |
Aug 18, 2023 | 20.17 | 20.32 | 20.11 | 20.24 | 19.52 | 425,300 |
Aug 17, 2023 | 20.33 | 20.42 | 20.24 | 20.26 | 19.54 | 368,900 |
Aug 16, 2023 | 20.28 | 20.47 | 20.25 | 20.27 | 19.55 | 479,700 |
Aug 15, 2023 | 20.49 | 20.49 | 20.29 | 20.32 | 19.60 | 743,200 |
Aug 14, 2023 | 20.68 | 20.69 | 20.49 | 20.65 | 19.92 | 271,400 |
Aug 11, 2023 | 20.57 | 20.80 | 20.57 | 20.76 | 20.02 | 346,600 |
Aug 10, 2023 | 20.57 | 20.79 | 20.57 | 20.65 | 19.92 | 452,000 |
Aug 9, 2023 | 20.56 | 20.72 | 20.43 | 20.51 | 19.78 | 376,900 |
Aug 8, 2023 | 20.17 | 20.62 | 20.01 | 20.62 | 19.89 | 421,400 |
Aug 7, 2023 | 20.38 | 20.51 | 20.23 | 20.26 | 19.54 | 397,900 |
Aug 4, 2023 | 20.02 | 20.51 | 19.96 | 20.34 | 19.62 | 1,598,400 |
Aug 3, 2023 | 19.80 | 19.84 | 19.54 | 19.70 | 19.00 | 466,400 |
Aug 2, 2023 | 19.80 | 19.92 | 19.70 | 19.82 | 19.12 | 388,600 |
Aug 1, 2023 | 20.03 | 20.10 | 19.87 | 19.96 | 19.25 | 482,100 |
Jul 31, 2023 | 20.14 | 20.24 | 20.01 | 20.11 | 19.39 | 253,900 |
Jul 28, 2023 | 20.13 | 20.20 | 20.00 | 20.09 | 19.38 | 308,000 |
Jul 27, 2023 | 20.26 | 20.30 | 19.90 | 19.94 | 19.23 | 535,100 |
Jul 26, 2023 | 20.02 | 20.26 | 20.02 | 20.21 | 19.49 | 384,200 |
Jul 25, 2023 | 20.00 | 20.07 | 19.92 | 19.95 | 19.24 | 296,300 |
Jul 24, 2023 | 0.07 Dividend | |||||
Jul 24, 2023 | 19.86 | 20.08 | 19.86 | 20.01 | 19.30 | 494,700 |
Jul 21, 2023 | 20.07 | 20.07 | 19.83 | 19.91 | 19.13 | 259,500 |
Jul 20, 2023 | 19.94 | 20.00 | 19.84 | 19.99 | 19.21 | 410,600 |
Jul 19, 2023 | 19.70 | 19.99 | 19.70 | 19.98 | 19.20 | 466,100 |
Jul 18, 2023 | 19.40 | 19.74 | 19.38 | 19.63 | 18.86 | 402,400 |
Jul 17, 2023 | 19.36 | 19.41 | 19.26 | 19.34 | 18.58 | 445,500 |
Jul 14, 2023 | 19.78 | 19.78 | 19.39 | 19.46 | 18.70 | 314,000 |
Jul 13, 2023 | 19.66 | 19.75 | 19.57 | 19.75 | 18.98 | 425,000 |
Jul 12, 2023 | 19.66 | 19.80 | 19.58 | 19.61 | 18.84 | 513,400 |
Jul 11, 2023 | 19.24 | 19.47 | 19.20 | 19.47 | 18.71 | 374,700 |
Jul 10, 2023 | 19.17 | 19.39 | 19.13 | 19.18 | 18.43 | 492,200 |
Jul 7, 2023 | 19.03 | 19.38 | 19.03 | 19.17 | 18.42 | 346,300 |
Jul 6, 2023 | 19.13 | 19.13 | 18.82 | 19.07 | 18.32 | 737,900 |
Jul 5, 2023 | 19.31 | 19.42 | 19.16 | 19.28 | 18.53 | 481,600 |
Jul 3, 2023 | 19.20 | 19.45 | 19.19 | 19.42 | 18.66 | 324,300 |
Jun 30, 2023 | 19.30 | 19.31 | 19.14 | 19.22 | 18.47 | 332,100 |
Jun 29, 2023 | 19.01 | 19.22 | 18.99 | 19.21 | 18.46 | 379,400 |
Jun 28, 2023 | 19.03 | 19.03 | 18.84 | 18.99 | 18.25 | 358,000 |
Jun 27, 2023 | 18.87 | 19.12 | 18.77 | 19.06 | 18.31 | 472,200 |
Jun 26, 2023 | 18.68 | 18.93 | 18.67 | 18.88 | 18.14 | 258,300 |
Jun 23, 2023 | 18.77 | 18.87 | 18.59 | 18.66 | 17.93 | 597,200 |
Jun 22, 2023 | 19.08 | 19.08 | 18.79 | 18.86 | 18.12 | 523,700 |
Jun 21, 2023 | 19.09 | 19.23 | 18.96 | 19.11 | 18.36 | 302,400 |
Jun 20, 2023 | 0.07 Dividend | |||||
Jun 20, 2023 | 19.35 | 19.35 | 19.12 | 19.17 | 18.42 | 258,500 |
Jun 16, 2023 | 19.50 | 19.55 | 19.37 | 19.47 | 18.64 | 451,100 |
Jun 15, 2023 | 19.20 | 19.48 | 19.20 | 19.47 | 18.64 | 459,100 |
Jun 14, 2023 | 19.43 | 19.51 | 19.16 | 19.21 | 18.39 | 842,200 |
Jun 13, 2023 | 19.22 | 19.48 | 19.19 | 19.37 | 18.54 | 485,700 |
Jun 12, 2023 | 19.26 | 19.36 | 19.12 | 19.22 | 18.40 | 417,400 |
Jun 9, 2023 | 19.34 | 19.37 | 19.21 | 19.24 | 18.42 | 242,600 |
Jun 8, 2023 | 19.44 | 19.45 | 19.21 | 19.38 | 18.55 | 680,500 |
Jun 7, 2023 | 19.10 | 19.48 | 19.04 | 19.46 | 18.63 | 366,000 |
Jun 6, 2023 | 18.73 | 19.10 | 18.71 | 19.02 | 18.21 | 560,200 |
Jun 5, 2023 | 18.92 | 18.92 | 18.69 | 18.70 | 17.90 | 529,600 |
Jun 2, 2023 | 18.46 | 18.93 | 18.46 | 18.91 | 18.10 | 261,500 |
Jun 1, 2023 | 18.32 | 18.38 | 18.12 | 18.34 | 17.56 | 480,200 |
May 31, 2023 | 18.41 | 18.44 | 18.18 | 18.28 | 17.50 | 362,800 |
May 30, 2023 | 18.57 | 18.60 | 18.38 | 18.46 | 17.67 | 438,500 |
May 26, 2023 | 18.49 | 18.57 | 18.41 | 18.55 | 17.76 | 994,100 |
May 25, 2023 | 18.62 | 18.62 | 18.31 | 18.45 | 17.66 | 618,300 |
May 24, 2023 | 18.89 | 18.89 | 18.62 | 18.64 | 17.85 | 483,100 |
May 23, 2023 | 18.89 | 19.15 | 18.87 | 18.90 | 18.09 | 346,800 |
May 22, 2023 | 0.07 Dividend | |||||
May 22, 2023 | 18.85 | 18.96 | 18.69 | 18.90 | 18.09 | 803,700 |
May 19, 2023 | 19.04 | 19.11 | 18.81 | 18.84 | 17.97 | 267,600 |
May 18, 2023 | 18.87 | 19.02 | 18.77 | 19.00 | 18.12 | 415,000 |
May 17, 2023 | 18.71 | 18.95 | 18.67 | 18.94 | 18.06 | 481,900 |
May 16, 2023 | 18.86 | 18.88 | 18.60 | 18.61 | 17.75 | 355,500 |
May 15, 2023 | 18.92 | 19.00 | 18.83 | 18.92 | 18.05 | 313,600 |
May 12, 2023 | 19.00 | 19.02 | 18.78 | 18.92 | 18.05 | 436,100 |
May 11, 2023 | 19.03 | 19.03 | 18.84 | 18.93 | 18.06 | 805,600 |
May 10, 2023 | 19.25 | 19.32 | 18.89 | 19.09 | 18.21 | 440,900 |
May 9, 2023 | 19.21 | 19.21 | 19.02 | 19.13 | 18.25 | 452,500 |
May 8, 2023 | 19.38 | 19.42 | 19.18 | 19.23 | 18.34 | 497,500 |
May 5, 2023 | 19.31 | 19.36 | 19.17 | 19.33 | 18.44 | 819,100 |
May 4, 2023 | 19.23 | 19.23 | 18.89 | 19.10 | 18.22 | 656,600 |
May 3, 2023 | 19.49 | 19.70 | 19.34 | 19.36 | 18.47 | 356,700 |
May 2, 2023 | 19.81 | 19.81 | 19.21 | 19.40 | 18.50 | 372,600 |
May 1, 2023 | 20.00 | 20.05 | 19.84 | 19.85 | 18.93 | 194,300 |
Apr 28, 2023 | 19.81 | 20.02 | 19.81 | 19.98 | 19.06 | 461,000 |
Apr 27, 2023 | 19.47 | 19.79 | 19.47 | 19.79 | 18.88 | 265,100 |
Apr 26, 2023 | 19.52 | 19.62 | 19.36 | 19.38 | 18.48 | 382,700 |
Apr 25, 2023 | 19.77 | 19.81 | 19.58 | 19.59 | 18.68 | 402,600 |
Apr 24, 2023 | 0.07 Dividend | |||||
Apr 24, 2023 | 19.87 | 19.91 | 19.81 | 19.88 | 18.96 | 460,400 |
Apr 21, 2023 | 20.01 | 20.01 | 19.81 | 19.92 | 18.93 | 233,900 |
Apr 20, 2023 | 20.07 | 20.07 | 19.90 | 19.97 | 18.98 | 273,700 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%