NasdaqGM - Delayed Quote • USD
Invesco S&P SmallCap Materials ETF (PSCM)
At close: April 19 at 4:00 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 | 73.77 | 73.96 | 73.77 | 73.96 | 73.96 | 200 |
Apr 18, 2024 | 74.13 | 74.13 | 73.45 | 73.84 | 73.84 | 6,600 |
Apr 17, 2024 | 74.01 | 74.01 | 73.63 | 73.63 | 73.63 | 300 |
Apr 16, 2024 | 73.53 | 74.35 | 72.71 | 74.35 | 74.35 | 1,100 |
Apr 15, 2024 | 74.42 | 74.42 | 73.59 | 73.92 | 73.92 | 1,500 |
Apr 12, 2024 | 74.25 | 74.25 | 74.19 | 74.19 | 74.19 | 300 |
Apr 11, 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | 100 |
Apr 10, 2024 | 74.20 | 74.52 | 73.83 | 74.52 | 74.52 | 600 |
Apr 9, 2024 | 75.61 | 76.16 | 75.61 | 76.16 | 76.16 | 5,200 |
Apr 8, 2024 | 75.69 | 75.69 | 75.46 | 75.46 | 75.46 | 800 |
Apr 5, 2024 | 74.65 | 74.72 | 74.65 | 74.72 | 74.72 | 300 |
Apr 4, 2024 | 76.20 | 76.21 | 74.46 | 74.59 | 74.59 | 800 |
Apr 3, 2024 | 75.50 | 75.58 | 75.42 | 75.58 | 75.58 | 600 |
Apr 2, 2024 | 75.53 | 75.53 | 74.47 | 75.09 | 75.09 | 3,200 |
Apr 1, 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | 200 |
Mar 28, 2024 | 76.92 | 76.92 | 76.69 | 76.78 | 76.78 | 4,400 |
Mar 27, 2024 | 76.35 | 76.85 | 76.35 | 76.85 | 76.85 | 400 |
Mar 26, 2024 | 74.88 | 75.22 | 74.85 | 74.93 | 74.93 | 1,900 |
Mar 25, 2024 | 75.47 | 75.48 | 74.65 | 74.65 | 74.65 | 3,100 |
Mar 22, 2024 | 75.57 | 75.57 | 74.79 | 74.79 | 74.79 | 1,200 |
Mar 21, 2024 | 75.56 | 75.56 | 74.93 | 75.38 | 75.38 | 5,400 |
Mar 20, 2024 | 73.47 | 74.63 | 73.47 | 74.63 | 74.63 | 1,400 |
Mar 19, 2024 | 73.26 | 73.60 | 73.26 | 73.60 | 73.60 | 1,200 |
Mar 18, 2024 | 0.15 Dividend | |||||
Mar 18, 2024 | 73.47 | 73.47 | 72.70 | 72.75 | 72.75 | 2,200 |
Mar 15, 2024 | 73.14 | 73.53 | 73.14 | 73.53 | 73.38 | 700 |
Mar 14, 2024 | 72.69 | 72.88 | 72.69 | 72.88 | 72.73 | 1,200 |
Mar 13, 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.20 | 100 |
Mar 12, 2024 | 74.63 | 74.71 | 74.03 | 74.03 | 73.87 | 600 |
Mar 11, 2024 | 74.50 | 75.31 | 74.50 | 75.31 | 75.15 | 500 |
Mar 8, 2024 | 76.38 | 76.38 | 75.72 | 75.72 | 75.56 | 2,400 |
Mar 7, 2024 | 75.43 | 76.10 | 75.43 | 76.08 | 75.92 | 600 |
Mar 6, 2024 | 75.03 | 75.03 | 74.65 | 74.82 | 74.66 | 5,500 |
Mar 5, 2024 | 74.65 | 74.93 | 74.18 | 74.18 | 74.02 | 400 |
Mar 4, 2024 | 75.53 | 75.53 | 74.95 | 74.95 | 74.79 | 700 |
Mar 1, 2024 | 74.94 | 74.99 | 74.94 | 74.99 | 74.83 | 300 |
Feb 29, 2024 | 74.82 | 74.98 | 74.82 | 74.98 | 74.82 | 1,900 |
Feb 28, 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.33 | 100 |
Feb 27, 2024 | 75.53 | 75.53 | 75.07 | 75.17 | 75.01 | 400 |
Feb 26, 2024 | 74.86 | 75.02 | 74.68 | 75.02 | 74.86 | 1,000 |
Feb 23, 2024 | 74.13 | 74.42 | 74.02 | 74.42 | 74.26 | 1,200 |
Feb 22, 2024 | 73.05 | 74.06 | 73.05 | 74.06 | 73.90 | 300 |
Feb 21, 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.79 | 200 |
Feb 20, 2024 | 72.90 | 72.90 | 72.73 | 72.73 | 72.58 | 300 |
Feb 16, 2024 | 73.74 | 74.24 | 73.42 | 73.42 | 73.27 | 1,000 |
Feb 15, 2024 | 72.45 | 73.85 | 72.42 | 73.85 | 73.70 | 1,300 |
Feb 14, 2024 | 71.13 | 71.46 | 71.13 | 71.38 | 71.23 | 1,200 |
Feb 13, 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.53 | 100 |
Feb 12, 2024 | 70.45 | 72.10 | 70.45 | 72.10 | 71.95 | 400 |
Feb 9, 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.44 | 200 |
Feb 8, 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.06 | 100 |
Feb 7, 2024 | 68.70 | 69.52 | 68.70 | 69.52 | 69.37 | 1,000 |
Feb 6, 2024 | 68.76 | 68.76 | 68.44 | 68.68 | 68.54 | 800 |
Feb 5, 2024 | 69.27 | 69.27 | 68.56 | 68.56 | 68.42 | 200 |
Feb 2, 2024 | 69.62 | 70.29 | 69.62 | 70.01 | 69.86 | 1,200 |
Feb 1, 2024 | 69.37 | 70.10 | 69.16 | 70.05 | 69.90 | 2,800 |
Jan 31, 2024 | 70.76 | 71.46 | 69.71 | 69.71 | 69.56 | 3,400 |
Jan 30, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.25 | 100 |
Jan 29, 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.40 | 100 |
Jan 26, 2024 | 70.90 | 70.97 | 70.78 | 70.97 | 70.82 | 1,500 |
Jan 25, 2024 | 70.94 | 70.94 | 69.90 | 70.27 | 70.12 | 600 |
Jan 24, 2024 | 71.12 | 71.12 | 70.68 | 70.68 | 70.53 | 100 |
Jan 23, 2024 | 72.07 | 72.21 | 71.75 | 71.75 | 71.60 | 800 |
Jan 22, 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.46 | 100 |
Jan 19, 2024 | 69.23 | 70.47 | 69.05 | 70.47 | 70.32 | 600 |
Jan 18, 2024 | 69.19 | 70.04 | 69.19 | 70.04 | 69.89 | 600 |
Jan 17, 2024 | 69.08 | 69.08 | 68.68 | 68.91 | 68.77 | 1,600 |
Jan 16, 2024 | 69.81 | 69.88 | 69.44 | 69.48 | 69.33 | 1,300 |
Jan 12, 2024 | 70.42 | 70.73 | 70.37 | 70.73 | 70.58 | 700 |
Jan 11, 2024 | 69.86 | 70.46 | 69.75 | 70.46 | 70.31 | 1,500 |
Jan 10, 2024 | 69.93 | 70.51 | 69.93 | 70.51 | 70.36 | 400 |
Jan 9, 2024 | 70.66 | 70.86 | 70.39 | 70.55 | 70.40 | 600 |
Jan 8, 2024 | 71.28 | 71.61 | 71.20 | 71.61 | 71.46 | 800 |
Jan 5, 2024 | 72.11 | 72.11 | 71.26 | 71.26 | 71.11 | 300 |
Jan 4, 2024 | 71.32 | 71.99 | 71.32 | 71.64 | 71.49 | 1,100 |
Jan 3, 2024 | 71.83 | 71.83 | 71.08 | 71.24 | 71.09 | 1,500 |
Jan 2, 2024 | 73.02 | 73.15 | 72.87 | 73.15 | 73.00 | 500 |
Dec 29, 2023 | 74.32 | 74.32 | 73.78 | 73.80 | 73.65 | 1,000 |
Dec 28, 2023 | 74.96 | 75.11 | 74.93 | 74.93 | 74.77 | 700 |
Dec 27, 2023 | 75.50 | 75.50 | 74.93 | 74.96 | 74.80 | 1,800 |
Dec 26, 2023 | 74.34 | 75.13 | 74.34 | 75.13 | 74.97 | 1,900 |
Dec 22, 2023 | 74.11 | 74.11 | 74.11 | 74.11 | 73.95 | 200 |
Dec 21, 2023 | 73.19 | 73.27 | 72.74 | 73.27 | 73.12 | 800 |
Dec 20, 2023 | 73.20 | 73.86 | 72.15 | 72.15 | 72.00 | 1,500 |
Dec 19, 2023 | 72.59 | 73.29 | 72.59 | 73.29 | 73.14 | 500 |
Dec 18, 2023 | 0.20 Dividend | |||||
Dec 18, 2023 | 71.28 | 71.28 | 71.10 | 71.12 | 70.97 | 300 |
Dec 15, 2023 | 70.97 | 70.98 | 70.93 | 70.94 | 70.59 | 1,300 |
Dec 14, 2023 | 69.49 | 70.93 | 69.49 | 70.57 | 70.22 | 900 |
Dec 13, 2023 | 66.60 | 68.67 | 66.60 | 68.67 | 68.33 | 800 |
Dec 12, 2023 | 66.56 | 66.63 | 66.45 | 66.45 | 66.12 | 1,000 |
Dec 11, 2023 | 66.25 | 67.19 | 66.25 | 67.19 | 66.86 | 7,900 |
Dec 8, 2023 | 67.55 | 67.55 | 67.03 | 67.03 | 66.70 | 300 |
Dec 7, 2023 | 66.19 | 66.87 | 65.95 | 66.87 | 66.54 | 5,800 |
Dec 6, 2023 | 67.56 | 67.56 | 66.16 | 66.16 | 65.84 | 3,800 |
Dec 5, 2023 | 66.64 | 66.64 | 66.06 | 66.06 | 65.74 | 1,200 |
Dec 4, 2023 | 67.22 | 67.22 | 67.22 | 67.22 | 66.89 | 100 |
Dec 1, 2023 | 65.52 | 67.23 | 65.52 | 67.03 | 66.70 | 1,200 |
Nov 30, 2023 | 65.51 | 65.62 | 65.43 | 65.62 | 65.30 | 1,900 |
Nov 29, 2023 | 65.95 | 65.95 | 64.84 | 64.84 | 64.52 | 1,200 |
Nov 28, 2023 | 65.26 | 65.55 | 65.03 | 65.03 | 64.71 | 500 |
Nov 27, 2023 | 65.67 | 65.67 | 65.64 | 65.64 | 65.32 | 400 |
Nov 24, 2023 | 65.40 | 65.58 | 65.40 | 65.40 | 65.08 | 400 |
Nov 22, 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 64.68 | 300 |
Nov 21, 2023 | 64.79 | 64.79 | 64.78 | 64.78 | 64.46 | 5,000 |
Nov 20, 2023 | 65.19 | 65.49 | 65.17 | 65.36 | 65.04 | 1,200 |
Nov 17, 2023 | 65.07 | 65.22 | 65.07 | 65.22 | 64.90 | 600 |
Nov 16, 2023 | 64.42 | 64.49 | 64.42 | 64.42 | 64.10 | 500 |
Nov 15, 2023 | 65.93 | 65.93 | 65.16 | 65.16 | 64.84 | 3,200 |
Nov 14, 2023 | 64.96 | 65.34 | 64.96 | 65.34 | 65.02 | 6,800 |
Nov 13, 2023 | 62.14 | 62.14 | 62.00 | 62.00 | 61.70 | 100 |
Nov 10, 2023 | 61.25 | 62.04 | 61.16 | 62.04 | 61.74 | 1,100 |
Nov 9, 2023 | 61.91 | 62.00 | 61.22 | 61.22 | 60.92 | 300 |
Nov 8, 2023 | 61.39 | 61.44 | 61.39 | 61.44 | 61.14 | 300 |
Nov 7, 2023 | 61.50 | 61.60 | 61.50 | 61.59 | 61.29 | 800 |
Nov 6, 2023 | 62.26 | 62.26 | 62.26 | 62.26 | 61.96 | - |
Nov 3, 2023 | 62.67 | 62.67 | 62.57 | 62.57 | 62.26 | 600 |
Nov 2, 2023 | 59.87 | 60.97 | 59.87 | 60.97 | 60.67 | 500 |
Nov 1, 2023 | 58.84 | 59.49 | 58.84 | 59.49 | 59.20 | 600 |
Oct 31, 2023 | 59.30 | 59.54 | 59.17 | 59.54 | 59.25 | 3,800 |
Oct 30, 2023 | 59.41 | 59.41 | 59.29 | 59.29 | 59.00 | 300 |
Oct 27, 2023 | 58.62 | 58.82 | 58.45 | 58.82 | 58.53 | 1,300 |
Oct 26, 2023 | 59.61 | 59.73 | 59.25 | 59.31 | 59.02 | 700 |
Oct 25, 2023 | 59.00 | 59.00 | 58.57 | 58.61 | 58.32 | 500 |
Oct 24, 2023 | 59.24 | 59.24 | 59.13 | 59.13 | 58.84 | 200 |
Oct 23, 2023 | 59.22 | 59.60 | 58.81 | 58.81 | 58.52 | 3,100 |
Oct 20, 2023 | 60.17 | 60.25 | 59.52 | 59.56 | 59.27 | 35,900 |
Oct 19, 2023 | 60.14 | 60.14 | 60.14 | 60.14 | 59.85 | 200 |
Oct 18, 2023 | 62.09 | 62.09 | 61.17 | 61.17 | 60.87 | 6,400 |
Oct 17, 2023 | 60.95 | 62.81 | 60.95 | 62.67 | 62.36 | 2,600 |
Oct 16, 2023 | 61.99 | 61.99 | 61.54 | 61.54 | 61.24 | 700 |
Oct 13, 2023 | 61.01 | 61.01 | 60.69 | 60.71 | 60.41 | 700 |
Oct 12, 2023 | 62.58 | 62.58 | 61.82 | 61.90 | 61.60 | 900 |
Oct 11, 2023 | 63.27 | 63.27 | 63.16 | 63.16 | 62.85 | 300 |
Oct 10, 2023 | 63.49 | 63.49 | 63.17 | 63.17 | 62.86 | 1,300 |
Oct 9, 2023 | 62.05 | 62.51 | 62.05 | 62.24 | 61.94 | 1,600 |
Oct 6, 2023 | 62.35 | 62.38 | 62.20 | 62.20 | 61.90 | 400 |
Oct 5, 2023 | 62.15 | 62.25 | 61.78 | 61.78 | 61.48 | 400 |
Oct 4, 2023 | 62.00 | 62.27 | 62.00 | 62.27 | 61.97 | 500 |
Oct 3, 2023 | 62.39 | 62.85 | 62.01 | 62.01 | 61.71 | 1,200 |
Oct 2, 2023 | 62.89 | 63.00 | 62.89 | 63.00 | 62.69 | 300 |
Sep 29, 2023 | 64.19 | 64.28 | 64.19 | 64.28 | 63.97 | 700 |
Sep 28, 2023 | 64.28 | 65.30 | 64.28 | 64.83 | 64.51 | 11,400 |
Sep 27, 2023 | 63.83 | 63.83 | 63.65 | 63.65 | 63.34 | 400 |
Sep 26, 2023 | 63.28 | 63.28 | 63.00 | 63.00 | 62.69 | 900 |
Sep 25, 2023 | 64.21 | 64.33 | 64.21 | 64.33 | 64.02 | 3,400 |
Sep 22, 2023 | 63.95 | 63.95 | 63.95 | 63.95 | 63.64 | 100 |
Sep 21, 2023 | 64.33 | 64.35 | 64.16 | 64.16 | 63.85 | 1,000 |
Sep 20, 2023 | 65.03 | 65.03 | 65.03 | 65.03 | 64.71 | 300 |
Sep 19, 2023 | 65.57 | 65.61 | 65.57 | 65.61 | 65.29 | 300 |
Sep 18, 2023 | 0.10 Dividend | |||||
Sep 18, 2023 | 66.21 | 66.32 | 66.10 | 66.15 | 65.83 | 1,500 |
Sep 15, 2023 | 66.62 | 66.91 | 66.62 | 66.91 | 66.48 | 600 |
Sep 14, 2023 | 67.05 | 67.26 | 67.05 | 67.26 | 66.83 | 600 |
Sep 13, 2023 | 65.29 | 65.48 | 65.29 | 65.48 | 65.06 | 700 |
Sep 12, 2023 | 65.34 | 65.49 | 65.34 | 65.49 | 65.07 | 1,900 |
Sep 11, 2023 | 65.77 | 65.77 | 65.65 | 65.65 | 65.23 | 200 |
Sep 8, 2023 | 65.92 | 65.92 | 65.44 | 65.45 | 65.03 | 2,200 |
Sep 7, 2023 | 65.83 | 65.83 | 65.83 | 65.83 | 65.41 | 200 |
Sep 6, 2023 | 67.03 | 67.03 | 66.57 | 66.57 | 66.14 | 300 |
Sep 5, 2023 | 69.31 | 69.31 | 66.99 | 66.99 | 66.56 | 400 |
Sep 1, 2023 | 69.58 | 69.58 | 69.58 | 69.58 | 69.13 | 100 |
Aug 31, 2023 | 68.87 | 68.87 | 68.39 | 68.53 | 68.09 | 1,100 |
Aug 30, 2023 | 68.66 | 68.69 | 68.66 | 68.69 | 68.25 | 100 |
Aug 29, 2023 | 67.93 | 68.14 | 67.88 | 68.14 | 67.70 | 2,700 |
Aug 28, 2023 | 67.56 | 67.56 | 67.01 | 67.09 | 66.66 | 2,000 |
Aug 25, 2023 | 66.48 | 66.53 | 66.48 | 66.53 | 66.10 | 400 |
Aug 24, 2023 | 66.33 | 66.33 | 66.33 | 66.33 | 65.91 | 300 |
Aug 23, 2023 | 66.61 | 66.61 | 66.61 | 66.61 | 66.18 | 100 |
Aug 22, 2023 | 66.52 | 66.70 | 66.48 | 66.70 | 66.27 | 900 |
Aug 21, 2023 | 66.27 | 66.66 | 66.27 | 66.54 | 66.11 | 1,700 |
Aug 18, 2023 | 66.11 | 66.91 | 66.11 | 66.91 | 66.48 | 800 |
Aug 17, 2023 | 66.58 | 66.58 | 66.58 | 66.58 | 66.15 | 100 |
Aug 16, 2023 | 66.83 | 66.92 | 66.37 | 66.37 | 65.95 | 1,000 |
Aug 15, 2023 | 67.03 | 67.03 | 66.49 | 66.62 | 66.19 | 18,900 |
Aug 14, 2023 | 67.52 | 67.79 | 67.52 | 67.79 | 67.36 | 2,400 |
Aug 11, 2023 | 68.50 | 68.50 | 68.07 | 68.07 | 67.63 | 800 |
Aug 10, 2023 | 68.65 | 68.69 | 68.39 | 68.69 | 68.25 | 3,300 |
Aug 9, 2023 | 68.96 | 68.96 | 68.13 | 68.30 | 67.86 | 1,000 |
Aug 8, 2023 | 68.26 | 69.05 | 68.26 | 69.05 | 68.61 | 500 |
Aug 7, 2023 | 69.00 | 69.44 | 69.00 | 69.44 | 69.00 | 1,500 |
Aug 4, 2023 | 69.77 | 69.77 | 69.35 | 69.35 | 68.91 | 1,100 |
Aug 3, 2023 | 69.62 | 69.83 | 69.42 | 69.44 | 69.00 | 700 |
Aug 2, 2023 | 71.92 | 71.92 | 70.48 | 70.62 | 70.17 | 1,500 |
Aug 1, 2023 | 72.25 | 72.70 | 72.14 | 72.37 | 71.91 | 1,200 |
Jul 31, 2023 | 72.60 | 72.60 | 72.60 | 72.60 | 72.14 | 100 |
Jul 28, 2023 | 71.49 | 71.49 | 71.49 | 71.49 | 71.03 | 100 |
Jul 27, 2023 | 71.77 | 71.77 | 71.21 | 71.21 | 70.75 | 500 |
Jul 26, 2023 | 71.77 | 71.77 | 71.77 | 71.77 | 71.31 | 100 |
Jul 25, 2023 | 71.87 | 71.88 | 71.75 | 71.75 | 71.29 | 700 |
Jul 24, 2023 | 70.71 | 70.73 | 70.64 | 70.65 | 70.20 | 17,700 |
Jul 21, 2023 | 70.74 | 70.74 | 70.60 | 70.60 | 70.15 | 400 |
Jul 20, 2023 | 71.20 | 71.20 | 71.03 | 71.16 | 70.70 | 8,300 |
Jul 19, 2023 | 70.98 | 71.16 | 70.98 | 71.07 | 70.62 | 1,500 |
Jul 18, 2023 | 71.35 | 71.35 | 71.35 | 71.35 | 70.89 | 100 |
Jul 17, 2023 | 70.43 | 70.43 | 70.43 | 70.43 | 69.98 | 200 |
Jul 14, 2023 | 70.90 | 70.90 | 69.91 | 70.31 | 69.86 | 800 |
Jul 13, 2023 | 70.91 | 70.91 | 70.91 | 70.91 | 70.46 | 200 |
Jul 12, 2023 | 70.74 | 70.99 | 70.47 | 70.47 | 70.02 | 3,000 |
Jul 11, 2023 | 69.49 | 69.74 | 69.49 | 69.74 | 69.29 | 500 |
Jul 10, 2023 | 69.21 | 69.36 | 69.17 | 69.36 | 68.92 | 1,400 |
Jul 7, 2023 | 67.59 | 69.01 | 67.59 | 68.56 | 68.12 | 4,300 |
Jul 6, 2023 | 66.37 | 67.30 | 66.37 | 67.30 | 66.87 | 200 |
Jul 5, 2023 | 68.91 | 68.91 | 68.11 | 68.11 | 67.67 | 5,000 |
Jul 3, 2023 | 69.49 | 69.89 | 69.49 | 69.72 | 69.27 | 24,800 |
Jun 30, 2023 | 68.62 | 69.06 | 68.54 | 68.94 | 68.50 | 1,000 |
Jun 29, 2023 | 68.03 | 68.35 | 67.87 | 68.35 | 67.91 | 2,500 |
Jun 28, 2023 | 66.39 | 66.52 | 66.39 | 66.52 | 66.09 | 700 |
Jun 27, 2023 | 66.21 | 66.61 | 66.21 | 66.61 | 66.18 | 900 |
Jun 26, 2023 | 65.98 | 66.06 | 65.75 | 65.78 | 65.36 | 700 |
Jun 23, 2023 | 65.34 | 65.34 | 64.93 | 64.93 | 64.51 | 200 |
Jun 22, 2023 | 66.15 | 66.15 | 66.11 | 66.11 | 65.69 | 200 |
Jun 21, 2023 | 66.91 | 67.09 | 66.91 | 67.09 | 66.66 | 500 |
Jun 20, 2023 | 0.12 Dividend | |||||
Jun 20, 2023 | 67.04 | 67.04 | 67.00 | 67.00 | 66.57 | 300 |
Jun 16, 2023 | 68.30 | 68.30 | 67.43 | 67.43 | 66.88 | 200 |
Jun 15, 2023 | 67.70 | 67.73 | 67.70 | 67.73 | 67.18 | 200 |
Jun 14, 2023 | 68.08 | 68.08 | 66.94 | 66.94 | 66.40 | 200 |
Jun 13, 2023 | 68.51 | 68.51 | 68.04 | 68.24 | 67.69 | 36,800 |
Jun 12, 2023 | 67.36 | 67.36 | 67.11 | 67.11 | 66.57 | 900 |
Jun 9, 2023 | 67.35 | 67.45 | 66.96 | 67.15 | 66.61 | 1,900 |
Jun 8, 2023 | 67.27 | 67.86 | 67.27 | 67.86 | 67.31 | 500 |
Jun 7, 2023 | 67.99 | 68.45 | 67.99 | 68.32 | 67.77 | 1,600 |
Jun 6, 2023 | 66.86 | 66.86 | 66.72 | 66.72 | 66.18 | 100 |
Jun 5, 2023 | 65.76 | 65.76 | 65.00 | 65.00 | 64.47 | 2,400 |
Jun 2, 2023 | 63.92 | 66.36 | 63.92 | 66.36 | 65.82 | 1,300 |
Jun 1, 2023 | 61.88 | 62.96 | 61.75 | 62.74 | 62.23 | 1,200 |
May 31, 2023 | 62.45 | 62.45 | 61.65 | 61.94 | 61.44 | 1,200 |
May 30, 2023 | 62.92 | 62.93 | 62.85 | 62.85 | 62.34 | 500 |
May 26, 2023 | 63.46 | 63.53 | 63.30 | 63.47 | 62.96 | 7,600 |
May 25, 2023 | 63.31 | 63.31 | 63.31 | 63.31 | 62.80 | 100 |
May 24, 2023 | 64.14 | 64.16 | 64.14 | 64.16 | 63.64 | 300 |
May 23, 2023 | 65.35 | 65.49 | 65.32 | 65.32 | 64.79 | 500 |
May 22, 2023 | 65.22 | 65.59 | 65.22 | 65.38 | 64.85 | 800 |
May 19, 2023 | 65.62 | 65.86 | 65.35 | 65.35 | 64.82 | 1,700 |
May 18, 2023 | 64.83 | 65.39 | 64.83 | 65.39 | 64.86 | 600 |
May 17, 2023 | 63.83 | 64.92 | 63.63 | 64.81 | 64.28 | 1,200 |
May 16, 2023 | 64.03 | 64.03 | 63.61 | 63.61 | 63.09 | 800 |
May 15, 2023 | 64.52 | 64.93 | 64.52 | 64.85 | 64.32 | 1,900 |
May 12, 2023 | 64.52 | 64.52 | 64.14 | 64.28 | 63.76 | 1,300 |
May 11, 2023 | 64.79 | 64.79 | 64.63 | 64.63 | 64.11 | 300 |
May 10, 2023 | 65.44 | 65.44 | 64.62 | 65.22 | 64.69 | 54,900 |
May 9, 2023 | 65.07 | 65.44 | 65.07 | 65.27 | 64.74 | 3,300 |
May 8, 2023 | 65.52 | 65.77 | 65.51 | 65.73 | 65.20 | 1,300 |
May 5, 2023 | 65.43 | 65.81 | 65.43 | 65.81 | 65.28 | 500 |
May 4, 2023 | 64.73 | 64.73 | 63.95 | 63.95 | 63.43 | 600 |
May 3, 2023 | 65.51 | 65.51 | 64.41 | 64.41 | 63.89 | 600 |
May 2, 2023 | 63.02 | 64.44 | 63.01 | 64.44 | 63.92 | 1,000 |
May 1, 2023 | 65.76 | 65.76 | 64.82 | 64.82 | 64.29 | 400 |
Apr 28, 2023 | 65.18 | 65.47 | 65.18 | 65.47 | 64.94 | 900 |
Apr 27, 2023 | 64.35 | 64.87 | 63.94 | 64.87 | 64.34 | 1,800 |
Apr 26, 2023 | 63.69 | 63.69 | 63.29 | 63.29 | 62.78 | 400 |
Apr 25, 2023 | 63.76 | 64.09 | 63.71 | 63.71 | 63.19 | 1,500 |
Apr 24, 2023 | 65.57 | 65.81 | 65.57 | 65.81 | 65.28 | 2,000 |
Apr 21, 2023 | 64.65 | 65.19 | 64.64 | 65.19 | 64.66 | 1,400 |
Apr 20, 2023 | 66.23 | 66.23 | 66.21 | 66.21 | 65.67 | 400 |
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%
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%