NasdaqGM - Delayed Quote • USD
Invesco Equal Weight 0-30 Years Treasury ETF (PLW)
As of August 25 at 3:59 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 25, 2024 | 26.62 | 26.71 | 26.59 | 26.69 | 26.69 | 62,422 |
Apr 24, 2024 | 26.82 | 26.83 | 26.72 | 26.82 | 26.82 | 36,678 |
Apr 23, 2024 | 26.88 | 27.03 | 26.84 | 26.94 | 26.94 | 205,616 |
Apr 22, 2024 | 0.08 Dividend | |||||
Apr 22, 2024 | 26.84 | 26.94 | 26.84 | 26.90 | 26.90 | 36,980 |
Apr 19, 2024 | 27.05 | 27.05 | 26.98 | 27.02 | 26.94 | 30,648 |
Apr 18, 2024 | 27.03 | 27.03 | 26.90 | 26.96 | 26.88 | 15,986 |
Apr 17, 2024 | 26.96 | 27.08 | 26.89 | 27.06 | 26.98 | 31,740 |
Apr 16, 2024 | 26.78 | 26.89 | 26.76 | 26.85 | 26.77 | 56,182 |
Apr 15, 2024 | 27.04 | 27.04 | 26.89 | 26.97 | 26.89 | 1,332,805 |
Apr 12, 2024 | 27.29 | 27.36 | 27.25 | 27.25 | 27.17 | 60,988 |
Apr 11, 2024 | 27.22 | 27.25 | 27.07 | 27.12 | 27.04 | 50,428 |
Apr 10, 2024 | 27.41 | 27.41 | 27.14 | 27.20 | 27.12 | 61,717 |
Apr 9, 2024 | 27.57 | 27.67 | 27.57 | 27.66 | 27.58 | 39,725 |
Apr 8, 2024 | 27.46 | 27.51 | 27.43 | 27.48 | 27.40 | 24,291 |
Apr 5, 2024 | 27.56 | 27.65 | 27.50 | 27.50 | 27.42 | 273,340 |
Apr 4, 2024 | 27.74 | 27.77 | 27.61 | 27.76 | 27.68 | 55,109 |
Apr 3, 2024 | 27.45 | 27.63 | 27.43 | 27.63 | 27.55 | 68,226 |
Apr 2, 2024 | 27.53 | 27.65 | 27.49 | 27.62 | 27.54 | 49,521 |
Apr 1, 2024 | 27.94 | 27.94 | 27.70 | 27.71 | 27.63 | 64,194 |
Mar 28, 2024 | 28.04 | 28.14 | 28.02 | 28.08 | 27.99 | 61,387 |
Mar 27, 2024 | 27.97 | 28.09 | 27.97 | 28.09 | 28.00 | 93,528 |
Mar 26, 2024 | 27.85 | 27.95 | 27.83 | 27.92 | 27.83 | 75,283 |
Mar 25, 2024 | 27.90 | 27.91 | 27.82 | 27.88 | 27.79 | 27,582 |
Mar 22, 2024 | 28.01 | 28.01 | 27.92 | 27.97 | 27.88 | 43,408 |
Mar 21, 2024 | 27.81 | 27.86 | 27.71 | 27.78 | 27.70 | 134,775 |
Mar 20, 2024 | 27.76 | 27.91 | 27.63 | 27.76 | 27.68 | 70,624 |
Mar 19, 2024 | 27.69 | 27.78 | 27.68 | 27.73 | 27.65 | 129,029 |
Mar 18, 2024 | 0.08 Dividend | |||||
Mar 18, 2024 | 27.69 | 27.72 | 27.61 | 27.65 | 27.57 | 71,500 |
Mar 15, 2024 | 27.79 | 27.84 | 27.75 | 27.79 | 27.63 | 26,080 |
Mar 14, 2024 | 27.95 | 27.95 | 27.79 | 27.82 | 27.66 | 3,178,270 |
Mar 13, 2024 | 28.10 | 28.14 | 28.06 | 28.09 | 27.92 | 24,831 |
Mar 12, 2024 | 28.22 | 28.23 | 28.14 | 28.18 | 28.01 | 101,278 |
Mar 11, 2024 | 28.40 | 28.40 | 28.29 | 28.36 | 28.19 | 18,592 |
Mar 8, 2024 | 28.38 | 28.43 | 28.34 | 28.36 | 28.19 | 206,901 |
Mar 7, 2024 | 28.43 | 28.43 | 28.30 | 28.37 | 28.20 | 64,249 |
Mar 6, 2024 | 28.29 | 28.41 | 28.29 | 28.36 | 28.19 | 63,431 |
Mar 5, 2024 | 28.20 | 28.28 | 28.16 | 28.26 | 28.09 | 26,361 |
Mar 4, 2024 | 27.91 | 28.01 | 27.91 | 28.00 | 27.84 | 37,603 |
Mar 1, 2024 | 27.83 | 28.09 | 27.77 | 28.05 | 27.88 | 65,820 |
Feb 29, 2024 | 27.85 | 27.95 | 27.85 | 27.94 | 27.78 | 25,264 |
Feb 28, 2024 | 27.72 | 27.83 | 27.72 | 27.81 | 27.65 | 77,002 |
Feb 27, 2024 | 27.76 | 27.80 | 27.69 | 27.70 | 27.54 | 35,343 |
Feb 26, 2024 | 27.86 | 27.87 | 27.72 | 27.81 | 27.65 | 46,322 |
Feb 23, 2024 | 27.69 | 27.89 | 27.67 | 27.87 | 27.71 | 57,866 |
Feb 22, 2024 | 27.63 | 27.69 | 27.60 | 27.64 | 27.48 | 34,376 |
Feb 21, 2024 | 27.72 | 27.75 | 27.57 | 27.61 | 27.45 | 666,849 |
Feb 20, 2024 | 0.08 Dividend | |||||
Feb 20, 2024 | 27.70 | 27.78 | 27.69 | 27.73 | 27.57 | 220,000 |
Feb 16, 2024 | 27.68 | 27.78 | 27.68 | 27.76 | 27.52 | 56,602 |
Feb 15, 2024 | 27.92 | 27.96 | 27.82 | 27.89 | 27.65 | 45,899 |
Feb 14, 2024 | 27.66 | 27.84 | 27.66 | 27.78 | 27.54 | 116,465 |
Feb 13, 2024 | 27.81 | 27.81 | 27.68 | 27.70 | 27.46 | 63,722 |
Feb 12, 2024 | 28.04 | 28.06 | 27.96 | 28.04 | 27.80 | 95,788 |
Feb 9, 2024 | 28.01 | 28.03 | 27.97 | 28.01 | 27.77 | 105,601 |
Feb 8, 2024 | 28.05 | 28.11 | 27.99 | 28.05 | 27.81 | 221,367 |
Feb 7, 2024 | 28.14 | 28.25 | 28.14 | 28.17 | 27.93 | 71,517 |
Feb 6, 2024 | 28.09 | 28.27 | 28.07 | 28.24 | 28.00 | 50,367 |
Feb 5, 2024 | 28.16 | 28.16 | 28.02 | 28.07 | 27.83 | 181,097 |
Feb 2, 2024 | 28.49 | 28.52 | 28.34 | 28.43 | 28.18 | 118,829 |
Feb 1, 2024 | 28.70 | 28.91 | 28.69 | 28.83 | 28.58 | 85,964 |
Jan 31, 2024 | 28.41 | 28.54 | 28.39 | 28.52 | 28.27 | 107,000 |
Jan 30, 2024 | 28.26 | 28.29 | 28.16 | 28.29 | 28.04 | 116,969 |
Jan 29, 2024 | 28.06 | 28.23 | 28.06 | 28.19 | 27.95 | 70,757 |
Jan 26, 2024 | 28.02 | 28.02 | 27.92 | 27.99 | 27.75 | 43,507 |
Jan 25, 2024 | 28.02 | 28.03 | 27.95 | 28.03 | 27.79 | 41,118 |
Jan 24, 2024 | 28.14 | 28.14 | 27.85 | 27.89 | 27.65 | 121,554 |
Jan 23, 2024 | 27.98 | 28.00 | 27.92 | 28.00 | 27.76 | 796,995 |
Jan 22, 2024 | 0.08 Dividend | |||||
Jan 22, 2024 | 28.16 | 28.19 | 28.08 | 28.12 | 27.88 | 136,087 |
Jan 19, 2024 | 28.00 | 28.09 | 27.93 | 28.07 | 27.75 | 294,409 |
Jan 18, 2024 | 28.17 | 28.17 | 28.00 | 28.06 | 27.74 | 36,656 |
Jan 17, 2024 | 28.20 | 28.23 | 28.11 | 28.19 | 27.87 | 71,344 |
Jan 16, 2024 | 28.38 | 28.43 | 28.19 | 28.24 | 27.92 | 252,345 |
Jan 12, 2024 | 28.61 | 28.66 | 28.50 | 28.55 | 28.23 | 299,128 |
Jan 11, 2024 | 28.44 | 28.55 | 28.34 | 28.53 | 28.21 | 68,805 |
Jan 10, 2024 | 28.55 | 28.55 | 28.38 | 28.38 | 28.06 | 113,283 |
Jan 9, 2024 | 28.49 | 28.55 | 28.45 | 28.48 | 28.16 | 329,620 |
Jan 8, 2024 | 28.40 | 28.59 | 28.40 | 28.53 | 28.21 | 304,510 |
Jan 5, 2024 | 28.39 | 28.63 | 28.35 | 28.37 | 28.05 | 178,504 |
Jan 4, 2024 | 28.55 | 28.61 | 28.51 | 28.54 | 28.22 | 72,576 |
Jan 3, 2024 | 28.58 | 28.83 | 28.54 | 28.80 | 28.47 | 53,951 |
Jan 2, 2024 | 28.72 | 28.77 | 28.69 | 28.72 | 28.39 | 314,753 |
Dec 29, 2023 | 28.85 | 28.98 | 28.83 | 28.83 | 28.50 | 72,623 |
Dec 28, 2023 | 29.03 | 29.12 | 28.95 | 29.00 | 28.67 | 22,509 |
Dec 27, 2023 | 28.98 | 29.12 | 28.95 | 29.11 | 28.78 | 215,202 |
Dec 26, 2023 | 28.75 | 28.82 | 28.74 | 28.79 | 28.46 | 52,136 |
Dec 22, 2023 | 28.90 | 28.90 | 28.71 | 28.77 | 28.44 | 38,268 |
Dec 21, 2023 | 28.97 | 28.97 | 28.77 | 28.80 | 28.47 | 166,758 |
Dec 20, 2023 | 28.80 | 28.90 | 28.72 | 28.90 | 28.57 | 108,787 |
Dec 19, 2023 | 28.66 | 28.79 | 28.66 | 28.74 | 28.41 | 704,598 |
Dec 18, 2023 | 0.11 Dividend | |||||
Dec 18, 2023 | 28.68 | 28.68 | 28.59 | 28.65 | 28.32 | 109,855 |
Dec 15, 2023 | 28.83 | 28.91 | 28.80 | 28.87 | 28.44 | 75,651 |
Dec 14, 2023 | 28.64 | 28.88 | 28.64 | 28.86 | 28.43 | 291,775 |
Dec 13, 2023 | 28.11 | 28.46 | 28.07 | 28.46 | 28.03 | 66,556 |
Dec 12, 2023 | 27.90 | 28.00 | 27.87 | 27.99 | 27.57 | 112,964 |
Dec 11, 2023 | 27.87 | 27.93 | 27.79 | 27.91 | 27.49 | 23,389 |
Dec 8, 2023 | 27.91 | 27.98 | 27.85 | 27.94 | 27.52 | 52,313 |
Dec 7, 2023 | 28.12 | 28.23 | 28.08 | 28.11 | 27.69 | 1,432,232 |
Dec 6, 2023 | 28.13 | 28.24 | 28.05 | 28.20 | 27.78 | 73,325 |
Dec 5, 2023 | 27.81 | 28.01 | 27.81 | 27.96 | 27.54 | 94,501 |
Dec 4, 2023 | 27.67 | 27.72 | 27.58 | 27.65 | 27.23 | 104,276 |
Dec 1, 2023 | 27.39 | 27.76 | 27.39 | 27.73 | 27.31 | 47,519 |
Nov 30, 2023 | 27.45 | 27.50 | 27.35 | 27.45 | 27.04 | 59,032 |
Nov 29, 2023 | 27.55 | 27.62 | 27.46 | 27.62 | 27.21 | 82,761 |
Nov 28, 2023 | 27.25 | 27.40 | 27.25 | 27.38 | 26.97 | 49,849 |
Nov 27, 2023 | 27.12 | 27.32 | 27.12 | 27.32 | 26.91 | 76,205 |
Nov 24, 2023 | 27.11 | 27.11 | 27.06 | 27.07 | 26.66 | 12,620 |
Nov 22, 2023 | 27.31 | 27.33 | 27.16 | 27.25 | 26.84 | 84,469 |
Nov 21, 2023 | 27.18 | 27.26 | 27.11 | 27.19 | 26.78 | 64,662 |
Nov 20, 2023 | 0.08 Dividend | |||||
Nov 20, 2023 | 27.05 | 27.22 | 27.05 | 27.20 | 26.79 | 74,295 |
Nov 17, 2023 | 27.23 | 27.26 | 27.13 | 27.20 | 26.71 | 167,620 |
Nov 16, 2023 | 27.10 | 27.20 | 27.07 | 27.14 | 26.65 | 125,913 |
Nov 15, 2023 | 27.02 | 27.02 | 26.88 | 26.92 | 26.44 | 162,767 |
Nov 14, 2023 | 27.16 | 27.21 | 27.07 | 27.15 | 26.66 | 219,049 |
Nov 13, 2023 | 26.60 | 26.74 | 26.56 | 26.74 | 26.26 | 87,423 |
Nov 10, 2023 | 26.84 | 26.85 | 26.74 | 26.75 | 26.27 | 58,949 |
Nov 9, 2023 | 26.95 | 26.96 | 26.61 | 26.67 | 26.19 | 68,021 |
Nov 8, 2023 | 26.91 | 27.08 | 26.89 | 27.07 | 26.58 | 218,641 |
Nov 7, 2023 | 26.76 | 26.91 | 26.74 | 26.82 | 26.34 | 187,445 |
Nov 6, 2023 | 26.69 | 26.69 | 26.57 | 26.59 | 26.11 | 24,280 |
Nov 3, 2023 | 26.99 | 27.01 | 26.77 | 26.77 | 26.29 | 66,712 |
Nov 2, 2023 | 26.60 | 26.64 | 26.51 | 26.59 | 26.11 | 68,389 |
Nov 1, 2023 | 26.06 | 26.28 | 26.06 | 26.28 | 25.81 | 111,308 |
Oct 31, 2023 | 26.02 | 26.09 | 25.92 | 25.92 | 25.45 | 54,110 |
Oct 30, 2023 | 25.95 | 26.03 | 25.86 | 25.98 | 25.51 | 53,367 |
Oct 27, 2023 | 26.03 | 26.08 | 25.94 | 26.07 | 25.60 | 126,956 |
Oct 26, 2023 | 25.87 | 26.10 | 25.82 | 26.10 | 25.63 | 75,564 |
Oct 25, 2023 | 25.98 | 25.98 | 25.78 | 25.84 | 25.38 | 587,700 |
Oct 24, 2023 | 26.04 | 26.17 | 25.96 | 26.17 | 25.70 | 43,784 |
Oct 23, 2023 | 0.07 Dividend | |||||
Oct 23, 2023 | 25.76 | 26.10 | 25.71 | 26.01 | 25.54 | 49,139 |
Oct 20, 2023 | 25.85 | 25.94 | 25.83 | 25.91 | 25.37 | 20,874 |
Oct 19, 2023 | 25.97 | 26.06 | 25.76 | 25.78 | 25.24 | 76,942 |
Oct 18, 2023 | 26.03 | 26.09 | 25.94 | 26.04 | 25.50 | 67,892 |
Oct 17, 2023 | 26.14 | 26.27 | 26.10 | 26.18 | 25.64 | 2,143,479 |
Oct 16, 2023 | 26.44 | 26.45 | 26.39 | 26.44 | 25.89 | 36,442 |
Oct 13, 2023 | 26.71 | 26.71 | 26.62 | 26.67 | 26.12 | 140,086 |
Oct 12, 2023 | 26.76 | 26.77 | 26.41 | 26.44 | 25.89 | 55,754 |
Oct 11, 2023 | 26.75 | 26.82 | 26.67 | 26.82 | 26.26 | 31,996 |
Oct 10, 2023 | 26.37 | 26.60 | 26.32 | 26.55 | 26.00 | 189,358 |
Oct 9, 2023 | 26.32 | 26.56 | 26.27 | 26.54 | 25.99 | 115,013 |
Oct 6, 2023 | 26.06 | 26.29 | 26.04 | 26.17 | 25.63 | 34,174 |
Oct 5, 2023 | 26.42 | 26.42 | 26.33 | 26.38 | 25.83 | 29,587 |
Oct 4, 2023 | 26.33 | 26.42 | 26.26 | 26.40 | 25.85 | 105,990 |
Oct 3, 2023 | 26.40 | 26.45 | 26.06 | 26.21 | 25.67 | 404,146 |
Oct 2, 2023 | 26.64 | 26.68 | 26.48 | 26.51 | 25.96 | 130,203 |
Sep 29, 2023 | 26.96 | 26.96 | 26.73 | 26.81 | 26.25 | 85,960 |
Sep 28, 2023 | 26.63 | 26.82 | 26.57 | 26.81 | 26.25 | 4,258,439 |
Sep 27, 2023 | 26.96 | 26.96 | 26.68 | 26.74 | 26.18 | 36,135 |
Sep 26, 2023 | 26.95 | 26.95 | 26.83 | 26.84 | 26.28 | 22,623 |
Sep 25, 2023 | 26.96 | 27.04 | 26.90 | 26.91 | 26.35 | 14,770 |
Sep 22, 2023 | 27.17 | 27.29 | 27.14 | 27.29 | 26.72 | 14,487 |
Sep 21, 2023 | 27.26 | 27.26 | 27.12 | 27.15 | 26.59 | 301,611 |
Sep 20, 2023 | 27.60 | 27.64 | 27.51 | 27.51 | 26.94 | 38,666 |
Sep 19, 2023 | 27.52 | 27.62 | 27.51 | 27.51 | 26.94 | 22,382 |
Sep 18, 2023 | 0.08 Dividend | |||||
Sep 18, 2023 | 27.50 | 27.64 | 27.50 | 27.64 | 27.07 | 21,267 |
Sep 15, 2023 | 27.69 | 27.69 | 27.62 | 27.62 | 26.97 | 34,487 |
Sep 14, 2023 | 27.85 | 27.85 | 27.72 | 27.74 | 27.09 | 34,162 |
Sep 13, 2023 | 27.80 | 27.89 | 27.76 | 27.85 | 27.20 | 12,520 |
Sep 12, 2023 | 27.76 | 27.82 | 27.73 | 27.79 | 27.14 | 31,151 |
Sep 11, 2023 | 27.72 | 27.79 | 27.72 | 27.76 | 27.11 | 34,487 |
Sep 8, 2023 | 27.90 | 27.95 | 27.82 | 27.86 | 27.21 | 26,850 |
Sep 7, 2023 | 27.80 | 27.80 | 27.74 | 27.78 | 27.13 | 16,868 |
Sep 6, 2023 | 27.78 | 27.79 | 27.69 | 27.69 | 27.04 | 49,175 |
Sep 5, 2023 | 27.87 | 27.87 | 27.74 | 27.74 | 27.09 | 26,008 |
Sep 1, 2023 | 28.16 | 28.18 | 27.93 | 27.97 | 27.31 | 94,690 |
Aug 31, 2023 | 28.21 | 28.28 | 28.20 | 28.23 | 27.57 | 17,982 |
Aug 30, 2023 | 28.13 | 28.18 | 28.12 | 28.15 | 27.49 | 39,176 |
Aug 29, 2023 | 27.82 | 28.16 | 27.82 | 28.16 | 27.50 | 34,846 |
Aug 28, 2023 | 27.88 | 27.88 | 27.88 | 27.88 | 27.23 | - |
Aug 25, 2023 | 27.80 | 27.89 | 27.76 | 27.88 | 27.23 | 114,532 |
Aug 24, 2023 | 27.89 | 27.95 | 27.85 | 27.85 | 27.20 | 47,017 |
Aug 23, 2023 | 27.77 | 27.97 | 27.77 | 27.96 | 27.30 | 27,091 |
Aug 22, 2023 | 27.45 | 27.56 | 27.43 | 27.55 | 26.90 | 35,418 |
Aug 21, 2023 | 0.07 Dividend | |||||
Aug 21, 2023 | 27.50 | 27.50 | 27.42 | 27.45 | 26.81 | 53,273 |
Aug 18, 2023 | 27.72 | 27.84 | 27.72 | 27.78 | 27.06 | 31,567 |
Aug 17, 2023 | 27.71 | 27.71 | 27.61 | 27.70 | 26.98 | 82,293 |
Aug 16, 2023 | 27.86 | 27.94 | 27.74 | 27.76 | 27.04 | 31,395 |
Aug 15, 2023 | 27.94 | 28.00 | 27.89 | 27.90 | 27.18 | 33,258 |
Aug 14, 2023 | 28.01 | 28.11 | 27.96 | 28.00 | 27.27 | 72,736 |
Aug 11, 2023 | 28.05 | 28.14 | 28.03 | 28.04 | 27.31 | 116,890 |
Aug 10, 2023 | 28.39 | 28.44 | 28.14 | 28.14 | 27.41 | 93,616 |
Aug 9, 2023 | 28.38 | 28.45 | 28.37 | 28.42 | 27.68 | 79,769 |
Aug 8, 2023 | 28.38 | 28.44 | 28.31 | 28.35 | 27.61 | 176,616 |
Aug 7, 2023 | 28.22 | 28.22 | 28.12 | 28.13 | 27.40 | 20,703 |
Aug 4, 2023 | 28.03 | 28.32 | 28.03 | 28.30 | 27.57 | 41,821 |
Aug 3, 2023 | 27.99 | 28.00 | 27.92 | 27.94 | 27.22 | 62,234 |
Aug 2, 2023 | 28.29 | 28.33 | 28.18 | 28.31 | 27.58 | 68,291 |
Aug 1, 2023 | 28.56 | 28.56 | 28.41 | 28.44 | 27.70 | 55,578 |
Jul 31, 2023 | 28.67 | 28.78 | 28.67 | 28.75 | 28.00 | 34,287 |
Jul 28, 2023 | 28.63 | 28.70 | 28.61 | 28.69 | 27.95 | 135,714 |
Jul 27, 2023 | 28.86 | 28.86 | 28.55 | 28.59 | 27.85 | 41,601 |
Jul 26, 2023 | 29.01 | 29.01 | 28.90 | 28.98 | 28.23 | 72,487 |
Jul 25, 2023 | 28.84 | 28.95 | 28.84 | 28.91 | 28.16 | 39,927 |
Jul 24, 2023 | 0.07 Dividend | |||||
Jul 24, 2023 | 29.10 | 29.11 | 28.95 | 28.97 | 28.22 | 39,946 |
Jul 21, 2023 | 29.17 | 29.19 | 29.09 | 29.10 | 28.28 | 52,487 |
Jul 20, 2023 | 29.19 | 29.19 | 29.03 | 29.08 | 28.26 | 29,644 |
Jul 19, 2023 | 29.22 | 29.35 | 29.18 | 29.35 | 28.52 | 32,058 |
Jul 18, 2023 | 29.19 | 29.22 | 29.14 | 29.16 | 28.34 | 19,372 |
Jul 17, 2023 | 29.07 | 29.11 | 29.03 | 29.09 | 28.27 | 20,347 |
Jul 14, 2023 | 29.14 | 29.19 | 29.05 | 29.07 | 28.25 | 28,890 |
Jul 13, 2023 | 29.08 | 29.21 | 29.04 | 29.19 | 28.37 | 152,756 |
Jul 12, 2023 | 28.80 | 28.99 | 28.79 | 28.96 | 28.14 | 30,260 |
Jul 11, 2023 | 28.66 | 28.73 | 28.61 | 28.67 | 27.86 | 40,450 |
Jul 10, 2023 | 28.50 | 28.66 | 28.50 | 28.61 | 27.80 | 18,238 |
Jul 7, 2023 | 28.52 | 28.61 | 28.50 | 28.51 | 27.71 | 27,567 |
Jul 6, 2023 | 28.67 | 28.67 | 28.54 | 28.60 | 27.79 | 64,708 |
Jul 5, 2023 | 29.04 | 29.06 | 28.82 | 28.88 | 28.07 | 63,907 |
Jul 3, 2023 | 29.22 | 29.26 | 29.07 | 29.09 | 28.27 | 41,770 |
Jun 30, 2023 | 29.03 | 29.20 | 29.02 | 29.17 | 28.35 | 67,935 |
Jun 29, 2023 | 29.08 | 29.08 | 28.97 | 29.01 | 28.19 | 18,700 |
Jun 28, 2023 | 29.32 | 29.40 | 29.25 | 29.38 | 28.55 | 62,901 |
Jun 27, 2023 | 29.37 | 29.42 | 29.20 | 29.26 | 28.44 | 71,351 |
Jun 26, 2023 | 29.34 | 29.39 | 29.30 | 29.36 | 28.53 | 51,503 |
Jun 23, 2023 | 29.42 | 29.42 | 29.25 | 29.31 | 28.48 | 33,610 |
Jun 22, 2023 | 29.23 | 29.29 | 29.10 | 29.14 | 28.32 | 38,673 |
Jun 21, 2023 | 29.22 | 29.38 | 29.15 | 29.35 | 28.52 | 35,696 |
Jun 20, 2023 | 0.07 Dividend | |||||
Jun 20, 2023 | 29.29 | 29.38 | 29.28 | 29.33 | 28.50 | 73,228 |
Jun 16, 2023 | 29.23 | 29.29 | 29.16 | 29.27 | 28.38 | 39,379 |
Jun 15, 2023 | 29.35 | 29.44 | 29.26 | 29.37 | 28.48 | 389,637 |
Jun 14, 2023 | 29.11 | 29.21 | 29.04 | 29.15 | 28.26 | 202,816 |
Jun 13, 2023 | 29.25 | 29.27 | 28.99 | 29.02 | 28.14 | 39,426 |
Jun 12, 2023 | 29.24 | 29.25 | 29.07 | 29.24 | 28.35 | 31,934 |
Jun 9, 2023 | 29.17 | 29.25 | 29.10 | 29.21 | 28.32 | 222,968 |
Jun 8, 2023 | 29.09 | 29.25 | 29.09 | 29.25 | 28.36 | 40,918 |
Jun 7, 2023 | 29.26 | 29.27 | 28.99 | 29.01 | 28.13 | 323,330 |
Jun 6, 2023 | 29.24 | 29.31 | 29.16 | 29.31 | 28.42 | 19,939 |
Jun 5, 2023 | 29.11 | 29.34 | 29.11 | 29.23 | 28.34 | 147,294 |
Jun 2, 2023 | 29.45 | 29.45 | 29.24 | 29.24 | 28.35 | 19,369 |
Jun 1, 2023 | 29.52 | 29.55 | 29.43 | 29.50 | 28.60 | 33,819 |
May 31, 2023 | 29.24 | 29.44 | 29.21 | 29.41 | 28.52 | 61,815 |
May 30, 2023 | 29.09 | 29.24 | 29.05 | 29.24 | 28.35 | 33,892 |
May 26, 2023 | 28.84 | 28.99 | 28.80 | 28.96 | 28.08 | 67,381 |
May 25, 2023 | 29.01 | 29.01 | 28.84 | 28.89 | 28.01 | 57,809 |
May 24, 2023 | 29.16 | 29.16 | 29.01 | 29.02 | 28.14 | 49,127 |
May 23, 2023 | 29.01 | 29.14 | 28.97 | 29.09 | 28.21 | 213,886 |
May 22, 2023 | 0.06 Dividend | |||||
May 22, 2023 | 29.14 | 29.16 | 29.03 | 29.07 | 28.19 | 59,261 |
May 19, 2023 | 29.21 | 29.33 | 29.18 | 29.18 | 28.23 | 28,914 |
May 18, 2023 | 29.42 | 29.42 | 29.33 | 29.34 | 28.39 | 45,186 |
May 17, 2023 | 29.63 | 29.63 | 29.48 | 29.50 | 28.54 | 90,971 |
May 16, 2023 | 29.53 | 29.60 | 29.47 | 29.59 | 28.63 | 844,865 |
May 15, 2023 | 29.68 | 29.71 | 29.65 | 29.69 | 28.73 | 70,921 |
May 12, 2023 | 30.03 | 30.04 | 29.85 | 29.86 | 28.89 | 58,164 |
May 11, 2023 | 30.11 | 30.11 | 29.99 | 30.05 | 29.07 | 34,923 |
May 10, 2023 | 29.77 | 29.87 | 29.77 | 29.86 | 28.89 | 104,064 |
May 9, 2023 | 29.71 | 29.71 | 29.61 | 29.61 | 28.65 | 26,584 |
May 8, 2023 | 29.68 | 29.76 | 29.66 | 29.69 | 28.73 | 58,337 |
May 5, 2023 | 29.88 | 29.94 | 29.84 | 29.93 | 28.96 | 105,191 |
May 4, 2023 | 30.04 | 30.25 | 30.03 | 30.09 | 29.11 | 203,270 |
May 3, 2023 | 30.09 | 30.21 | 29.99 | 30.18 | 29.20 | 43,265 |
May 2, 2023 | 29.70 | 30.03 | 29.68 | 30.03 | 29.05 | 61,431 |
May 1, 2023 | 29.90 | 29.90 | 29.50 | 29.55 | 28.59 | 140,826 |
Apr 28, 2023 | 30.01 | 30.09 | 29.95 | 30.04 | 29.06 | 62,056 |
Apr 27, 2023 | 29.84 | 29.84 | 29.73 | 29.77 | 28.80 | 21,234 |
Apr 26, 2023 | 30.16 | 30.21 | 29.95 | 29.97 | 29.00 | 25,649 |
Related Tickers
CQQQ Invesco China Technology ETF
33.88
+3.39%
CNXT VanEck ChiNext ETF
23.16
+3.26%
QLD ProShares Ultra QQQ
81.86
+3.15%
FCOM Fidelity MSCI Communication Services Index ETF
48.73
+2.81%
KGRN KraneShares MSCI China Clean Technology ETF
20.07
+2.37%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.26
+2.30%
IGM iShares Expanded Tech Sector ETF
83.58
+2.28%
IYW iShares U.S. Technology ETF
131.05
+2.22%
SMH VanEck Semiconductor ETF
216.80
+2.17%
EZA iShares MSCI South Africa ETF
39.84
+2.10%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
IETC iShares U.S. Tech Independence Focused ETF
68.28
+2.06%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.27
+2.05%
IVW iShares S&P 500 Growth ETF
82.63
+2.04%
IWY iShares Russell Top 200 Growth ETF
190.60
+2.01%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.04
+1.98%
ONEQ Fidelity Nasdaq Composite Index ETF
62.70
+1.96%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.56
+1.98%
SCHG Schwab U.S. Large-Cap Growth ETF
90.59
+1.96%
TMFC Motley Fool 100 Index ETF
48.41
+1.92%
IUSG iShares Core S&P U.S. Growth ETF
114.47
+1.91%
VUG Vanguard Growth Index Fund ETF Shares
335.33
+1.87%
IWF iShares Russell 1000 Growth ETF
328.14
+1.89%
MGK Vanguard Mega Cap Growth Index Fund
278.11
+1.94%
NULG Nuveen ESG Large-Cap Growth ETF
74.00
+1.87%
TUR iShares MSCI Turkey ETF
39.48
+1.86%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.43
+1.84%
VGT Vanguard Information Technology Index Fund ETF Shares
504.54
+1.84%
FLJH Franklin FTSE Japan Hedged ETF
30.98
+1.79%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.79
+1.80%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.46
+1.77%
FTXL First Trust Nasdaq Semiconductor ETF
86.94
+1.78%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.24
+1.78%
SOXX iShares Semiconductor ETF
216.23
+1.80%
ILCG iShares Morningstar Growth ETF
73.50
+1.72%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.71
+1.71%
FTEC Fidelity MSCI Information Technology Index ETF
149.91
+1.65%
DXJ WisdomTree Japan Hedged Equity Fund
107.42
+1.69%
FLLA Franklin FTSE Latin America ETF
22.86
+1.66%
PSI Invesco Semiconductors ETF
54.32
+1.66%
IOO iShares Global 100 ETF
88.54
+1.65%
XLG Invesco S&P 500 Top 50 ETF
41.20
+1.66%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.96
+1.62%
IXN iShares Global Tech ETF
71.89
+1.60%
PSCT Invesco S&P SmallCap Information Technology ETF
44.37
+1.54%
QQQ Invesco QQQ Trust
430.95
+1.53%
DSI iShares MSCI KLD 400 Social ETF
97.74
+1.53%
CNYA iShares MSCI China A ETF
26.37
+1.52%
FXL First Trust Technology AlphaDEX Fund
129.43
+1.47%
QTUM Defiance Quantum ETF
58.20
+1.46%
XSD SPDR S&P Semiconductor ETF
223.76
+1.42%
CIBR First Trust NASDAQ Cybersecurity ETF
54.94
+1.40%
XLK Technology Select Sector SPDR Fund
200.35
+1.39%
CEFS Saba Closed-End Funds ETF
19.92
+1.37%
OEF iShares S&P 100 ETF
241.54
+1.34%
FV First Trust Dorsey Wright Focus 5 ETF
54.56
+1.34%
XHB SPDR S&P Homebuilders ETF
103.78
+1.28%
FLN First Trust Latin America AlphaDEX Fund
19.63
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.28%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.65
+1.27%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.15
+1.25%
CNRG SPDR Kensho Clean Power ETF
58.69
+1.24%
SPHQ Invesco S&P 500 Quality ETF
59.28
+1.25%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.50
+1.23%
ITB iShares U.S. Home Construction ETF
105.73
+1.26%
PEXL Pacer US Export Leaders ETF
47.71
+1.23%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.82
+1.19%
RTH VanEck Retail ETF
200.71
+1.07%
MGC Vanguard Mega Cap Index Fund
182.08
+1.19%
SPMO Invesco S&P 500 Momentum ETF
76.98
+1.14%
XLY Consumer Discretionary Select Sector SPDR Fund
176.44
+1.20%
RZV Invesco S&P SmallCap 600 Pure Value ETF
101.10
+1.12%
LIT Global X Lithium & Battery Tech ETF
42.67
+1.11%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.44
+1.10%
IWL iShares Russell Top 200 ETF
123.72
+1.09%
FLTW Franklin FTSE Taiwan ETF
42.15
+1.08%
NURE Nuveen Short-Term REIT ETF
29.91
+1.08%
XTL SPDR S&P Telecom ETF
68.91
+1.08%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.60
+1.05%
PBUS Invesco MSCI USA ETF
50.93
+1.03%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.62
+1.07%
SUSA iShares MSCI USA ESG Select ETF
105.48
+1.02%
VOO Vanguard S&P 500 ETF
467.30
+1.02%
IVV iShares Core S&P 500 ETF
510.95
+1.01%
CSM ProShares Large Cap Core Plus
58.42
+0.99%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.17
+0.89%
ESGU iShares ESG Aware MSCI USA ETF
111.63
+1.00%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.53
+0.98%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.22
+0.97%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.86
+0.98%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.42
+0.86%
IWB iShares Russell 1000 ETF
279.43
+0.95%
VV Vanguard Large Cap Index Fund
233.22
+0.95%
FIVG Defiance 5G Next Gen Connectivity ETF
37.26
+0.95%
SPY SPDR S&P 500 ETF Trust
508.37
+0.97%
SPLG SPDR Portfolio S&P 500 ETF
59.79
+0.94%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.10
+0.94%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.26
+0.93%