NasdaqGM - Delayed Quote • USD
Invesco FTSE RAFI US 1500 Small-Mid ETF (PRFZ)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:25 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 | 36.12 | 36.59 | 36.12 | 36.56 | 36.56 | 73,000 |
Apr 18, 2024 | 36.32 | 36.68 | 36.14 | 36.23 | 36.23 | 63,700 |
Apr 17, 2024 | 36.71 | 36.78 | 36.18 | 36.18 | 36.18 | 55,900 |
Apr 16, 2024 | 36.55 | 36.72 | 36.23 | 36.48 | 36.48 | 587,200 |
Apr 15, 2024 | 37.41 | 37.48 | 36.62 | 36.72 | 36.72 | 151,900 |
Apr 12, 2024 | 37.62 | 37.84 | 37.07 | 37.23 | 37.23 | 88,300 |
Apr 11, 2024 | 37.90 | 37.99 | 37.53 | 37.91 | 37.91 | 75,300 |
Apr 10, 2024 | 37.84 | 38.13 | 37.48 | 37.72 | 37.72 | 117,200 |
Apr 9, 2024 | 38.75 | 38.90 | 38.56 | 38.81 | 38.81 | 102,200 |
Apr 8, 2024 | 38.51 | 38.71 | 38.51 | 38.59 | 38.59 | 85,900 |
Apr 5, 2024 | 38.20 | 38.51 | 38.10 | 38.35 | 38.35 | 144,600 |
Apr 4, 2024 | 38.97 | 39.00 | 38.17 | 38.20 | 38.20 | 108,300 |
Apr 3, 2024 | 38.12 | 38.60 | 38.12 | 38.55 | 38.55 | 53,800 |
Apr 2, 2024 | 38.58 | 38.58 | 38.15 | 38.33 | 38.33 | 54,200 |
Apr 1, 2024 | 39.39 | 39.41 | 38.89 | 38.91 | 38.91 | 64,300 |
Mar 28, 2024 | 39.18 | 39.52 | 39.15 | 39.28 | 39.28 | 112,300 |
Mar 27, 2024 | 38.48 | 39.06 | 38.46 | 39.06 | 39.06 | 49,900 |
Mar 26, 2024 | 38.50 | 38.56 | 38.16 | 38.16 | 38.16 | 51,800 |
Mar 25, 2024 | 38.38 | 38.60 | 38.27 | 38.28 | 38.28 | 60,300 |
Mar 22, 2024 | 38.80 | 38.83 | 38.30 | 38.32 | 38.32 | 103,400 |
Mar 21, 2024 | 38.65 | 38.92 | 38.57 | 38.80 | 38.80 | 74,000 |
Mar 20, 2024 | 37.64 | 38.60 | 37.53 | 38.44 | 38.44 | 87,000 |
Mar 19, 2024 | 37.39 | 37.79 | 37.39 | 37.69 | 37.69 | 74,100 |
Mar 18, 2024 | 0.09 Dividend | |||||
Mar 18, 2024 | 37.74 | 37.74 | 37.42 | 37.45 | 37.45 | 62,700 |
Mar 15, 2024 | 37.63 | 37.83 | 37.56 | 37.73 | 37.64 | 87,300 |
Mar 14, 2024 | 38.28 | 38.28 | 37.40 | 37.67 | 37.58 | 82,300 |
Mar 13, 2024 | 38.22 | 38.53 | 38.20 | 38.34 | 38.25 | 124,700 |
Mar 12, 2024 | 38.28 | 38.38 | 37.98 | 38.27 | 38.18 | 100,600 |
Mar 11, 2024 | 38.37 | 38.47 | 38.11 | 38.23 | 38.14 | 62,700 |
Mar 8, 2024 | 38.87 | 39.17 | 38.38 | 38.51 | 38.42 | 147,300 |
Mar 7, 2024 | 38.49 | 38.69 | 38.44 | 38.54 | 38.45 | 141,000 |
Mar 6, 2024 | 38.37 | 38.37 | 38.02 | 38.21 | 38.12 | 281,900 |
Mar 5, 2024 | 38.01 | 38.27 | 37.80 | 37.91 | 37.82 | 163,900 |
Mar 4, 2024 | 38.50 | 38.63 | 38.23 | 38.26 | 38.17 | 78,900 |
Mar 1, 2024 | 38.09 | 38.36 | 37.82 | 38.30 | 38.21 | 148,700 |
Feb 29, 2024 | 38.14 | 38.29 | 37.77 | 37.99 | 37.90 | 169,400 |
Feb 28, 2024 | 37.71 | 37.95 | 37.63 | 37.66 | 37.57 | 95,700 |
Feb 27, 2024 | 37.87 | 38.03 | 37.84 | 37.96 | 37.87 | 139,100 |
Feb 26, 2024 | 37.41 | 37.73 | 37.35 | 37.62 | 37.53 | 130,200 |
Feb 23, 2024 | 37.33 | 37.61 | 37.25 | 37.42 | 37.33 | 104,100 |
Feb 22, 2024 | 37.16 | 37.41 | 37.09 | 37.36 | 37.27 | 105,500 |
Feb 21, 2024 | 37.07 | 37.10 | 36.76 | 37.03 | 36.95 | 852,100 |
Feb 20, 2024 | 37.33 | 37.35 | 37.12 | 37.27 | 37.19 | 144,100 |
Feb 16, 2024 | 37.92 | 38.09 | 37.71 | 37.71 | 37.62 | 85,500 |
Feb 15, 2024 | 37.64 | 38.29 | 37.64 | 38.28 | 38.19 | 91,300 |
Feb 14, 2024 | 36.93 | 37.39 | 36.82 | 37.30 | 37.21 | 81,200 |
Feb 13, 2024 | 37.10 | 37.10 | 36.22 | 36.46 | 36.38 | 179,700 |
Feb 12, 2024 | 37.26 | 37.98 | 37.26 | 37.85 | 37.76 | 127,300 |
Feb 9, 2024 | 36.99 | 37.26 | 36.80 | 37.25 | 37.17 | 67,300 |
Feb 8, 2024 | 36.23 | 36.81 | 36.23 | 36.77 | 36.69 | 155,500 |
Feb 7, 2024 | 36.31 | 36.37 | 36.02 | 36.21 | 36.13 | 280,800 |
Feb 6, 2024 | 36.00 | 36.30 | 36.00 | 36.27 | 36.19 | 105,400 |
Feb 5, 2024 | 36.21 | 36.21 | 35.71 | 35.98 | 35.90 | 158,700 |
Feb 2, 2024 | 36.26 | 36.66 | 36.10 | 36.51 | 36.43 | 96,500 |
Feb 1, 2024 | 36.37 | 36.65 | 35.89 | 36.65 | 36.57 | 123,300 |
Jan 31, 2024 | 36.83 | 37.15 | 36.09 | 36.09 | 36.01 | 128,000 |
Jan 30, 2024 | 37.12 | 37.16 | 36.89 | 36.99 | 36.91 | 107,900 |
Jan 29, 2024 | 36.77 | 37.25 | 36.60 | 37.24 | 37.16 | 83,800 |
Jan 26, 2024 | 36.73 | 36.97 | 36.58 | 36.66 | 36.58 | 132,200 |
Jan 25, 2024 | 36.77 | 36.91 | 36.35 | 36.62 | 36.54 | 214,000 |
Jan 24, 2024 | 37.06 | 37.08 | 36.31 | 36.35 | 36.27 | 73,700 |
Jan 23, 2024 | 37.04 | 37.10 | 36.52 | 36.64 | 36.56 | 100,200 |
Jan 22, 2024 | 36.38 | 36.88 | 36.38 | 36.78 | 36.70 | 95,900 |
Jan 19, 2024 | 35.81 | 36.08 | 35.45 | 36.05 | 35.97 | 161,000 |
Jan 18, 2024 | 35.64 | 35.64 | 35.19 | 35.61 | 35.53 | 96,800 |
Jan 17, 2024 | 35.16 | 35.44 | 35.08 | 35.39 | 35.31 | 208,400 |
Jan 16, 2024 | 35.79 | 35.87 | 35.49 | 35.66 | 35.58 | 138,200 |
Jan 12, 2024 | 36.45 | 36.64 | 35.96 | 36.05 | 35.97 | 113,200 |
Jan 11, 2024 | 36.23 | 36.24 | 35.66 | 36.13 | 36.05 | 223,500 |
Jan 10, 2024 | 36.24 | 36.35 | 35.96 | 36.31 | 36.23 | 96,500 |
Jan 9, 2024 | 36.23 | 36.36 | 36.02 | 36.23 | 36.15 | 91,800 |
Jan 8, 2024 | 36.04 | 36.62 | 35.92 | 36.61 | 36.53 | 124,400 |
Jan 5, 2024 | 35.95 | 36.43 | 35.70 | 36.07 | 35.99 | 143,200 |
Jan 4, 2024 | 36.13 | 36.40 | 36.10 | 36.10 | 36.02 | 162,700 |
Jan 3, 2024 | 36.73 | 36.78 | 36.17 | 36.21 | 36.13 | 278,700 |
Jan 2, 2024 | 37.26 | 37.52 | 36.98 | 37.15 | 37.07 | 313,100 |
Dec 29, 2023 | 37.93 | 38.03 | 37.47 | 37.49 | 37.40 | 132,000 |
Dec 28, 2023 | 38.03 | 38.17 | 37.91 | 38.02 | 37.93 | 227,500 |
Dec 27, 2023 | 38.09 | 38.29 | 37.95 | 38.15 | 38.06 | 234,000 |
Dec 26, 2023 | 37.72 | 38.13 | 37.64 | 38.06 | 37.97 | 97,000 |
Dec 22, 2023 | 37.60 | 37.86 | 37.42 | 37.62 | 37.53 | 155,700 |
Dec 21, 2023 | 37.16 | 37.38 | 36.99 | 37.38 | 37.29 | 152,700 |
Dec 20, 2023 | 37.29 | 37.80 | 36.73 | 36.73 | 36.65 | 225,800 |
Dec 19, 2023 | 36.93 | 37.45 | 36.89 | 37.42 | 37.33 | 158,200 |
Dec 18, 2023 | 0.12 Dividend | |||||
Dec 18, 2023 | 36.73 | 36.88 | 36.56 | 36.64 | 36.56 | 190,100 |
Dec 15, 2023 | 37.08 | 37.14 | 36.55 | 36.66 | 36.46 | 149,400 |
Dec 14, 2023 | 36.69 | 37.32 | 36.67 | 37.01 | 36.80 | 207,500 |
Dec 13, 2023 | 34.98 | 36.14 | 34.72 | 36.14 | 35.94 | 205,200 |
Dec 12, 2023 | 34.97 | 35.08 | 34.76 | 34.97 | 34.78 | 204,800 |
Dec 11, 2023 | 34.97 | 35.09 | 34.87 | 35.03 | 34.84 | 93,600 |
Dec 8, 2023 | 34.66 | 35.08 | 34.66 | 34.96 | 34.77 | 107,300 |
Dec 7, 2023 | 34.51 | 34.71 | 34.31 | 34.69 | 34.50 | 129,500 |
Dec 6, 2023 | 34.73 | 35.14 | 34.38 | 34.42 | 34.23 | 99,700 |
Dec 5, 2023 | 34.80 | 34.81 | 34.46 | 34.51 | 34.32 | 441,700 |
Dec 4, 2023 | 34.45 | 35.01 | 34.45 | 34.98 | 34.79 | 185,000 |
Dec 1, 2023 | 33.66 | 34.68 | 33.43 | 34.65 | 34.46 | 249,700 |
Nov 30, 2023 | 33.76 | 33.79 | 33.49 | 33.64 | 33.45 | 104,800 |
Nov 29, 2023 | 33.62 | 34.05 | 33.55 | 33.57 | 33.38 | 232,300 |
Nov 28, 2023 | 33.48 | 33.59 | 33.24 | 33.39 | 33.20 | 87,600 |
Nov 27, 2023 | 33.48 | 33.56 | 33.27 | 33.51 | 33.32 | 91,600 |
Nov 24, 2023 | 33.37 | 33.65 | 33.36 | 33.59 | 33.40 | 38,500 |
Nov 22, 2023 | 33.37 | 33.59 | 33.27 | 33.38 | 33.19 | 125,300 |
Nov 21, 2023 | 33.38 | 33.42 | 33.18 | 33.20 | 33.02 | 69,500 |
Nov 20, 2023 | 33.47 | 33.61 | 33.27 | 33.58 | 33.39 | 94,800 |
Nov 17, 2023 | 33.22 | 33.39 | 33.17 | 33.35 | 33.17 | 71,200 |
Nov 16, 2023 | 33.38 | 33.39 | 32.83 | 32.97 | 32.79 | 93,000 |
Nov 15, 2023 | 33.38 | 33.93 | 33.38 | 33.50 | 33.31 | 143,000 |
Nov 14, 2023 | 32.69 | 33.39 | 32.69 | 33.39 | 33.20 | 158,100 |
Nov 13, 2023 | 31.58 | 31.87 | 31.51 | 31.76 | 31.58 | 160,300 |
Nov 10, 2023 | 31.63 | 31.83 | 31.33 | 31.75 | 31.57 | 196,400 |
Nov 9, 2023 | 32.06 | 32.07 | 31.40 | 31.48 | 31.31 | 151,500 |
Nov 8, 2023 | 32.21 | 32.25 | 31.80 | 31.92 | 31.74 | 134,600 |
Nov 7, 2023 | 32.17 | 32.32 | 32.02 | 32.19 | 32.01 | 157,200 |
Nov 6, 2023 | 32.74 | 32.74 | 32.13 | 32.35 | 32.17 | 161,300 |
Nov 3, 2023 | 32.32 | 32.88 | 32.29 | 32.67 | 32.49 | 124,900 |
Nov 2, 2023 | 31.36 | 31.85 | 31.36 | 31.84 | 31.66 | 165,100 |
Nov 1, 2023 | 30.78 | 30.97 | 30.56 | 30.95 | 30.78 | 148,200 |
Oct 31, 2023 | 30.68 | 30.88 | 30.56 | 30.83 | 30.66 | 169,500 |
Oct 30, 2023 | 30.65 | 30.83 | 30.34 | 30.58 | 30.41 | 482,500 |
Oct 27, 2023 | 30.84 | 30.84 | 30.29 | 30.38 | 30.21 | 372,600 |
Oct 26, 2023 | 30.67 | 30.97 | 30.50 | 30.71 | 30.54 | 374,100 |
Oct 25, 2023 | 30.93 | 30.93 | 30.56 | 30.63 | 30.46 | 1,393,600 |
Oct 24, 2023 | 31.18 | 31.42 | 30.99 | 31.14 | 30.97 | 225,900 |
Oct 23, 2023 | 31.09 | 31.38 | 30.87 | 30.96 | 30.79 | 496,800 |
Oct 20, 2023 | 31.60 | 31.62 | 31.20 | 31.21 | 31.04 | 430,300 |
Oct 19, 2023 | 31.98 | 32.25 | 31.55 | 31.57 | 31.39 | 295,400 |
Oct 18, 2023 | 32.62 | 32.62 | 32.05 | 32.08 | 31.90 | 105,600 |
Oct 17, 2023 | 32.21 | 33.05 | 32.21 | 32.81 | 32.63 | 147,200 |
Oct 16, 2023 | 32.15 | 32.47 | 32.07 | 32.40 | 32.22 | 120,100 |
Oct 13, 2023 | 32.41 | 32.43 | 31.82 | 31.91 | 31.73 | 115,400 |
Oct 12, 2023 | 32.99 | 32.99 | 32.08 | 32.26 | 32.08 | 56,700 |
Oct 11, 2023 | 32.99 | 33.12 | 32.70 | 32.92 | 32.74 | 60,600 |
Oct 10, 2023 | 32.64 | 33.12 | 32.64 | 32.91 | 32.73 | 64,700 |
Oct 9, 2023 | 32.18 | 32.60 | 32.10 | 32.51 | 32.33 | 677,800 |
Oct 6, 2023 | 31.78 | 32.47 | 31.71 | 32.29 | 32.11 | 458,900 |
Oct 5, 2023 | 31.97 | 32.11 | 31.78 | 32.00 | 31.82 | 454,400 |
Oct 4, 2023 | 31.97 | 32.09 | 31.66 | 32.03 | 31.85 | 250,100 |
Oct 3, 2023 | 32.36 | 32.41 | 31.84 | 31.95 | 31.77 | 341,200 |
Oct 2, 2023 | 32.89 | 33.00 | 32.44 | 32.58 | 32.40 | 153,000 |
Sep 29, 2023 | 33.37 | 33.37 | 32.94 | 32.99 | 32.81 | 63,300 |
Sep 28, 2023 | 32.71 | 33.24 | 32.71 | 33.06 | 32.88 | 112,300 |
Sep 27, 2023 | 32.65 | 32.87 | 32.44 | 32.71 | 32.53 | 102,600 |
Sep 26, 2023 | 32.69 | 32.91 | 32.42 | 32.42 | 32.24 | 124,200 |
Sep 25, 2023 | 32.59 | 32.96 | 32.55 | 32.89 | 32.71 | 200,400 |
Sep 22, 2023 | 33.00 | 33.07 | 32.74 | 32.76 | 32.58 | 275,400 |
Sep 21, 2023 | 33.17 | 33.17 | 32.86 | 32.86 | 32.68 | 331,900 |
Sep 20, 2023 | 33.78 | 33.98 | 33.37 | 33.38 | 33.19 | 106,500 |
Sep 19, 2023 | 33.79 | 33.86 | 33.48 | 33.62 | 33.43 | 132,000 |
Sep 18, 2023 | 0.14 Dividend | |||||
Sep 18, 2023 | 33.95 | 33.96 | 33.74 | 33.74 | 33.55 | 148,800 |
Sep 15, 2023 | 34.36 | 34.36 | 33.98 | 34.11 | 33.78 | 61,400 |
Sep 14, 2023 | 34.21 | 34.51 | 34.19 | 34.46 | 34.13 | 87,600 |
Sep 13, 2023 | 34.18 | 34.18 | 33.82 | 33.93 | 33.60 | 83,800 |
Sep 12, 2023 | 34.09 | 34.35 | 34.09 | 34.12 | 33.79 | 94,200 |
Sep 11, 2023 | 34.30 | 34.40 | 34.15 | 34.18 | 33.85 | 75,200 |
Sep 8, 2023 | 34.21 | 34.21 | 34.00 | 34.09 | 33.76 | 69,200 |
Sep 7, 2023 | 34.21 | 34.21 | 33.98 | 34.15 | 33.82 | 157,200 |
Sep 6, 2023 | 34.68 | 34.82 | 34.28 | 34.47 | 34.14 | 50,000 |
Sep 5, 2023 | 35.25 | 35.25 | 34.62 | 34.63 | 34.29 | 62,400 |
Sep 1, 2023 | 35.33 | 35.53 | 35.32 | 35.43 | 35.09 | 73,800 |
Aug 31, 2023 | 35.16 | 35.28 | 35.01 | 35.01 | 34.67 | 61,200 |
Aug 30, 2023 | 34.88 | 35.20 | 34.80 | 35.11 | 34.77 | 89,300 |
Aug 29, 2023 | 34.40 | 34.92 | 34.27 | 34.91 | 34.57 | 77,900 |
Aug 28, 2023 | 34.29 | 34.58 | 34.29 | 34.41 | 34.08 | 64,900 |
Aug 25, 2023 | 34.13 | 34.26 | 33.70 | 34.10 | 33.77 | 69,600 |
Aug 24, 2023 | 34.42 | 34.56 | 33.94 | 33.94 | 33.61 | 52,900 |
Aug 23, 2023 | 34.09 | 34.49 | 34.09 | 34.42 | 34.09 | 121,800 |
Aug 22, 2023 | 34.30 | 34.30 | 33.97 | 34.10 | 33.77 | 57,600 |
Aug 21, 2023 | 34.33 | 34.38 | 33.99 | 34.19 | 33.86 | 98,900 |
Aug 18, 2023 | 33.89 | 34.36 | 33.89 | 34.26 | 33.93 | 110,200 |
Aug 17, 2023 | 34.62 | 34.62 | 34.13 | 34.14 | 33.81 | 106,000 |
Aug 16, 2023 | 34.88 | 35.06 | 34.52 | 34.52 | 34.18 | 82,100 |
Aug 15, 2023 | 35.12 | 35.13 | 34.90 | 34.91 | 34.57 | 95,900 |
Aug 14, 2023 | 35.28 | 35.37 | 35.02 | 35.37 | 35.03 | 78,300 |
Aug 11, 2023 | 35.22 | 35.51 | 35.22 | 35.48 | 35.14 | 62,100 |
Aug 10, 2023 | 35.79 | 36.02 | 35.34 | 35.41 | 35.07 | 69,000 |
Aug 9, 2023 | 35.98 | 35.98 | 35.44 | 35.58 | 35.23 | 142,300 |
Aug 8, 2023 | 35.75 | 35.98 | 35.50 | 35.96 | 35.61 | 70,100 |
Aug 7, 2023 | 36.12 | 36.19 | 35.97 | 36.18 | 35.83 | 65,100 |
Aug 4, 2023 | 36.24 | 36.47 | 36.03 | 36.09 | 35.74 | 72,500 |
Aug 3, 2023 | 36.08 | 36.37 | 35.90 | 36.15 | 35.80 | 70,700 |
Aug 2, 2023 | 36.35 | 36.37 | 36.04 | 36.21 | 35.86 | 83,300 |
Aug 1, 2023 | 36.59 | 36.79 | 36.43 | 36.77 | 36.41 | 143,800 |
Jul 31, 2023 | 36.55 | 36.84 | 36.52 | 36.83 | 36.47 | 67,400 |
Jul 28, 2023 | 36.33 | 36.47 | 36.26 | 36.43 | 36.08 | 159,100 |
Jul 27, 2023 | 36.65 | 36.65 | 35.80 | 35.94 | 35.59 | 48,100 |
Jul 26, 2023 | 36.02 | 36.52 | 36.02 | 36.40 | 36.05 | 71,900 |
Jul 25, 2023 | 36.09 | 36.31 | 36.09 | 36.10 | 35.75 | 42,600 |
Jul 24, 2023 | 35.91 | 36.22 | 35.89 | 36.11 | 35.76 | 72,400 |
Jul 21, 2023 | 36.34 | 36.34 | 35.90 | 35.91 | 35.56 | 89,600 |
Jul 20, 2023 | 36.35 | 36.38 | 35.91 | 36.06 | 35.71 | 121,700 |
Jul 19, 2023 | 36.27 | 36.50 | 36.27 | 36.42 | 36.07 | 83,900 |
Jul 18, 2023 | 35.78 | 36.22 | 35.75 | 36.15 | 35.80 | 276,000 |
Jul 17, 2023 | 5:1 Stock Splits | |||||
Jul 17, 2023 | 35.46 | 35.85 | 35.28 | 35.75 | 35.40 | 62,400 |
Jul 14, 2023 | 35.76 | 35.76 | 35.27 | 35.41 | 35.06 | 79,000 |
Jul 13, 2023 | 35.62 | 35.79 | 35.49 | 35.77 | 35.42 | 63,000 |
Jul 12, 2023 | 35.65 | 35.65 | 35.41 | 35.47 | 35.12 | 65,500 |
Jul 11, 2023 | 34.78 | 35.11 | 34.75 | 35.11 | 34.77 | 82,000 |
Jul 10, 2023 | 34.08 | 34.66 | 34.08 | 34.66 | 34.32 | 103,500 |
Jul 7, 2023 | 33.64 | 34.40 | 33.64 | 34.12 | 33.79 | 69,000 |
Jul 6, 2023 | 33.78 | 33.78 | 33.35 | 33.62 | 33.30 | 106,000 |
Jul 5, 2023 | 34.43 | 34.43 | 34.11 | 34.17 | 33.84 | 96,500 |
Jul 3, 2023 | 34.36 | 34.65 | 34.36 | 34.58 | 34.24 | 38,500 |
Jun 30, 2023 | 34.61 | 34.61 | 34.33 | 34.37 | 34.03 | 64,500 |
Jun 29, 2023 | 33.90 | 34.29 | 33.90 | 34.28 | 33.94 | 73,500 |
Jun 28, 2023 | 33.55 | 33.80 | 33.44 | 33.78 | 33.45 | 70,000 |
Jun 27, 2023 | 33.17 | 33.71 | 33.12 | 33.61 | 33.28 | 86,000 |
Jun 26, 2023 | 32.95 | 33.40 | 32.95 | 33.11 | 32.79 | 123,500 |
Jun 23, 2023 | 33.15 | 33.28 | 32.90 | 33.00 | 32.68 | 161,000 |
Jun 22, 2023 | 33.64 | 33.64 | 33.37 | 33.53 | 33.20 | 101,500 |
Jun 21, 2023 | 33.63 | 33.98 | 33.60 | 33.81 | 33.48 | 96,500 |
Jun 20, 2023 | 0.15 Dividend | |||||
Jun 20, 2023 | 33.91 | 33.93 | 33.69 | 33.84 | 33.51 | 128,000 |
Jun 16, 2023 | 34.58 | 34.58 | 34.07 | 34.16 | 33.68 | 90,000 |
Jun 15, 2023 | 34.01 | 34.43 | 33.94 | 34.36 | 33.87 | 115,000 |
Jun 14, 2023 | 34.52 | 34.66 | 33.90 | 34.09 | 33.61 | 105,000 |
Jun 13, 2023 | 34.27 | 34.55 | 34.26 | 34.46 | 33.97 | 71,500 |
Jun 12, 2023 | 33.88 | 34.09 | 33.75 | 34.03 | 33.55 | 61,500 |
Jun 9, 2023 | 34.16 | 34.16 | 33.82 | 33.89 | 33.41 | 83,000 |
Jun 8, 2023 | 34.20 | 34.24 | 33.84 | 34.17 | 33.69 | 116,500 |
Jun 7, 2023 | 33.90 | 34.33 | 33.84 | 34.27 | 33.79 | 255,000 |
Jun 6, 2023 | 32.69 | 33.69 | 32.61 | 33.62 | 33.14 | 102,500 |
Jun 5, 2023 | 33.07 | 33.07 | 32.48 | 32.68 | 32.22 | 231,000 |
Jun 2, 2023 | 32.47 | 33.16 | 32.34 | 33.16 | 32.69 | 127,000 |
Jun 1, 2023 | 31.64 | 32.05 | 31.47 | 31.96 | 31.51 | 110,000 |
May 31, 2023 | 31.75 | 31.86 | 31.36 | 31.56 | 31.11 | 116,000 |
May 30, 2023 | 32.17 | 32.26 | 31.84 | 31.94 | 31.49 | 85,000 |
May 26, 2023 | 31.83 | 32.09 | 31.79 | 32.07 | 31.62 | 73,500 |
May 25, 2023 | 32.03 | 32.03 | 31.62 | 31.77 | 31.33 | 86,500 |
May 24, 2023 | 32.30 | 32.30 | 31.89 | 32.01 | 31.56 | 85,500 |
May 23, 2023 | 32.36 | 32.92 | 32.36 | 32.40 | 31.94 | 93,500 |
May 22, 2023 | 32.21 | 32.64 | 32.12 | 32.53 | 32.07 | 90,000 |
May 19, 2023 | 32.46 | 32.50 | 32.01 | 32.11 | 31.65 | 114,500 |
May 18, 2023 | 31.97 | 32.36 | 31.86 | 32.33 | 31.87 | 128,000 |
May 17, 2023 | 31.46 | 32.07 | 31.39 | 32.05 | 31.60 | 99,500 |
May 16, 2023 | 31.66 | 31.66 | 31.27 | 31.28 | 30.84 | 74,000 |
May 15, 2023 | 31.49 | 31.86 | 31.43 | 31.72 | 31.28 | 99,500 |
May 12, 2023 | 31.60 | 31.61 | 31.17 | 31.37 | 30.93 | 82,000 |
May 11, 2023 | 31.41 | 31.46 | 31.29 | 31.43 | 30.99 | 95,500 |
May 10, 2023 | 31.99 | 31.99 | 31.37 | 31.67 | 31.22 | 107,000 |
May 9, 2023 | 31.51 | 31.67 | 31.35 | 31.52 | 31.07 | 65,000 |
May 8, 2023 | 31.88 | 31.88 | 31.53 | 31.68 | 31.23 | 100,000 |
May 5, 2023 | 31.30 | 31.79 | 31.30 | 31.69 | 31.25 | 123,000 |
May 4, 2023 | 31.16 | 31.16 | 30.72 | 30.94 | 30.50 | 419,000 |
May 3, 2023 | 31.50 | 31.89 | 31.31 | 31.31 | 30.87 | 155,000 |
May 2, 2023 | 31.80 | 31.80 | 30.98 | 31.29 | 30.85 | 207,500 |
May 1, 2023 | 32.01 | 32.27 | 31.92 | 32.01 | 31.56 | 90,500 |
Apr 28, 2023 | 31.65 | 32.08 | 31.65 | 32.05 | 31.60 | 96,500 |
Apr 27, 2023 | 31.43 | 31.72 | 31.34 | 31.72 | 31.27 | 157,500 |
Apr 26, 2023 | 31.46 | 31.57 | 31.16 | 31.22 | 30.78 | 360,500 |
Apr 25, 2023 | 32.12 | 32.12 | 31.52 | 31.52 | 31.08 | 142,500 |
Apr 24, 2023 | 32.40 | 32.49 | 32.22 | 32.38 | 31.92 | 83,000 |
Apr 21, 2023 | 32.42 | 32.42 | 32.20 | 32.39 | 31.93 | 67,000 |
Apr 20, 2023 | 32.49 | 32.60 | 32.29 | 32.42 | 31.96 | 75,500 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
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%
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%