NasdaqGM - Nasdaq Real Time Price • USD
Invesco Dorsey Wright Consumer Staples Momentum ETF (PSL)
As of 9:30 AM 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 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | 194 |
Apr 24, 2024 | 94.05 | 94.71 | 94.05 | 94.71 | 94.71 | 1,800 |
Apr 23, 2024 | 93.96 | 94.31 | 93.96 | 94.07 | 94.07 | 1,700 |
Apr 22, 2024 | 92.86 | 93.23 | 92.86 | 93.23 | 93.23 | 5,900 |
Apr 19, 2024 | 92.02 | 92.33 | 91.73 | 92.33 | 92.33 | 3,200 |
Apr 18, 2024 | 92.03 | 92.03 | 91.83 | 91.83 | 91.83 | 800 |
Apr 17, 2024 | 91.63 | 91.80 | 91.63 | 91.80 | 91.80 | 800 |
Apr 16, 2024 | 91.88 | 92.12 | 91.88 | 92.12 | 92.12 | 400 |
Apr 15, 2024 | 93.26 | 93.50 | 91.88 | 91.88 | 91.88 | 1,800 |
Apr 12, 2024 | 92.63 | 92.69 | 92.56 | 92.69 | 92.69 | 1,600 |
Apr 11, 2024 | 93.95 | 94.28 | 93.95 | 94.20 | 94.20 | 800 |
Apr 10, 2024 | 93.97 | 94.26 | 93.97 | 94.19 | 94.19 | 500 |
Apr 9, 2024 | 94.86 | 95.18 | 94.71 | 95.18 | 95.18 | 1,600 |
Apr 8, 2024 | 94.82 | 95.25 | 94.82 | 95.00 | 95.00 | 1,400 |
Apr 5, 2024 | 94.15 | 94.91 | 94.15 | 94.84 | 94.84 | 800 |
Apr 4, 2024 | 94.76 | 94.76 | 94.11 | 94.11 | 94.11 | 400 |
Apr 3, 2024 | 94.39 | 94.39 | 94.39 | 94.39 | 94.39 | 400 |
Apr 2, 2024 | 95.51 | 95.77 | 95.49 | 95.77 | 95.77 | 2,700 |
Apr 1, 2024 | 97.57 | 97.57 | 96.78 | 96.78 | 96.78 | 2,400 |
Mar 28, 2024 | 97.78 | 97.78 | 97.66 | 97.66 | 97.66 | 900 |
Mar 27, 2024 | 97.32 | 97.54 | 97.32 | 97.54 | 97.54 | 1,300 |
Mar 26, 2024 | 97.69 | 97.69 | 96.92 | 96.92 | 96.92 | 900 |
Mar 25, 2024 | 98.10 | 98.10 | 97.11 | 97.11 | 97.11 | 1,300 |
Mar 22, 2024 | 97.79 | 97.92 | 97.78 | 97.79 | 97.79 | 1,000 |
Mar 21, 2024 | 97.36 | 98.16 | 97.36 | 97.97 | 97.97 | 1,700 |
Mar 20, 2024 | 96.34 | 97.34 | 96.33 | 97.34 | 97.34 | 1,000 |
Mar 19, 2024 | 95.95 | 96.35 | 95.83 | 96.27 | 96.27 | 1,500 |
Mar 18, 2024 | 0.18 Dividend | |||||
Mar 18, 2024 | 96.42 | 96.68 | 96.14 | 96.14 | 96.14 | 1,700 |
Mar 15, 2024 | 95.55 | 96.26 | 95.55 | 96.18 | 96.00 | 2,400 |
Mar 14, 2024 | 95.94 | 95.96 | 95.85 | 95.92 | 95.74 | 900 |
Mar 13, 2024 | 96.29 | 96.88 | 96.29 | 96.80 | 96.61 | 4,600 |
Mar 12, 2024 | 96.26 | 96.47 | 96.26 | 96.47 | 96.29 | 5,900 |
Mar 11, 2024 | 96.66 | 96.66 | 95.74 | 95.74 | 95.56 | 1,000 |
Mar 8, 2024 | 97.16 | 97.16 | 96.34 | 96.38 | 96.20 | 2,000 |
Mar 7, 2024 | 96.85 | 97.04 | 96.82 | 97.04 | 96.85 | 1,100 |
Mar 6, 2024 | 96.88 | 96.88 | 96.38 | 96.48 | 96.30 | 2,300 |
Mar 5, 2024 | 96.93 | 96.93 | 95.98 | 96.00 | 95.82 | 2,100 |
Mar 4, 2024 | 97.05 | 97.41 | 97.05 | 97.18 | 96.99 | 1,200 |
Mar 1, 2024 | 96.98 | 96.98 | 96.63 | 96.83 | 96.64 | 1,300 |
Feb 29, 2024 | 97.02 | 97.02 | 96.40 | 96.76 | 96.57 | 2,700 |
Feb 28, 2024 | 96.22 | 96.22 | 96.22 | 96.22 | 96.04 | 600 |
Feb 27, 2024 | 96.52 | 96.52 | 95.74 | 96.15 | 95.97 | 1,900 |
Feb 26, 2024 | 94.86 | 95.99 | 94.86 | 95.99 | 95.81 | 1,700 |
Feb 23, 2024 | 93.44 | 94.63 | 93.44 | 94.63 | 94.45 | 1,300 |
Feb 22, 2024 | 92.81 | 93.40 | 92.81 | 93.40 | 93.22 | 1,200 |
Feb 21, 2024 | 92.57 | 92.75 | 92.57 | 92.75 | 92.57 | 800 |
Feb 20, 2024 | 92.54 | 93.08 | 92.42 | 92.49 | 92.31 | 1,400 |
Feb 16, 2024 | 92.83 | 93.03 | 92.58 | 92.58 | 92.40 | 700 |
Feb 15, 2024 | 91.89 | 93.18 | 91.89 | 93.16 | 92.98 | 1,200 |
Feb 14, 2024 | 91.92 | 92.01 | 91.27 | 92.01 | 91.83 | 9,100 |
Feb 13, 2024 | 92.38 | 92.38 | 91.40 | 91.52 | 91.34 | 1,700 |
Feb 12, 2024 | 92.71 | 93.40 | 92.71 | 93.40 | 93.22 | 900 |
Feb 9, 2024 | 92.20 | 92.73 | 92.10 | 92.73 | 92.55 | 2,500 |
Feb 8, 2024 | 92.38 | 92.69 | 92.38 | 92.69 | 92.51 | 1,900 |
Feb 7, 2024 | 92.12 | 92.30 | 92.12 | 92.21 | 92.03 | 1,200 |
Feb 6, 2024 | 92.51 | 92.58 | 92.35 | 92.58 | 92.40 | 12,700 |
Feb 5, 2024 | 92.49 | 92.60 | 91.83 | 92.35 | 92.17 | 9,800 |
Feb 2, 2024 | 92.49 | 93.07 | 92.49 | 92.89 | 92.71 | 1,600 |
Feb 1, 2024 | 91.11 | 92.42 | 91.11 | 92.42 | 92.24 | 1,000 |
Jan 31, 2024 | 91.69 | 92.05 | 91.03 | 91.03 | 90.86 | 3,200 |
Jan 30, 2024 | 91.24 | 91.98 | 91.05 | 91.89 | 91.71 | 9,000 |
Jan 29, 2024 | 91.45 | 91.97 | 91.34 | 91.97 | 91.79 | 8,400 |
Jan 26, 2024 | 91.45 | 91.76 | 91.41 | 91.76 | 91.58 | 1,300 |
Jan 25, 2024 | 91.16 | 91.62 | 91.12 | 91.41 | 91.24 | 4,100 |
Jan 24, 2024 | 92.66 | 92.66 | 91.04 | 91.04 | 90.87 | 1,600 |
Jan 23, 2024 | 91.92 | 92.00 | 91.76 | 91.98 | 91.80 | 6,300 |
Jan 22, 2024 | 91.53 | 91.79 | 91.53 | 91.78 | 91.60 | 900 |
Jan 19, 2024 | 91.46 | 91.46 | 90.87 | 91.40 | 91.23 | 2,100 |
Jan 18, 2024 | 90.73 | 91.23 | 90.73 | 91.23 | 91.06 | 1,100 |
Jan 17, 2024 | 91.18 | 91.63 | 91.18 | 91.47 | 91.30 | 1,600 |
Jan 16, 2024 | 91.78 | 91.78 | 91.41 | 91.56 | 91.38 | 1,900 |
Jan 12, 2024 | 91.72 | 91.79 | 91.39 | 91.79 | 91.61 | 1,200 |
Jan 11, 2024 | 90.98 | 91.55 | 90.67 | 91.55 | 91.37 | 11,300 |
Jan 10, 2024 | 91.10 | 91.41 | 91.10 | 91.41 | 91.24 | 8,500 |
Jan 9, 2024 | 90.40 | 90.73 | 90.38 | 90.73 | 90.56 | 13,500 |
Jan 8, 2024 | 89.83 | 90.88 | 89.83 | 90.88 | 90.71 | 1,500 |
Jan 5, 2024 | 90.30 | 90.83 | 89.82 | 89.93 | 89.76 | 3,500 |
Jan 4, 2024 | 90.51 | 90.51 | 90.51 | 90.51 | 90.34 | 200 |
Jan 3, 2024 | 91.31 | 91.31 | 90.22 | 90.22 | 90.05 | 1,900 |
Jan 2, 2024 | 91.51 | 92.16 | 91.51 | 92.16 | 91.98 | 600 |
Dec 29, 2023 | 91.49 | 91.50 | 91.43 | 91.50 | 91.32 | 600 |
Dec 28, 2023 | 91.78 | 91.87 | 91.78 | 91.87 | 91.69 | 400 |
Dec 27, 2023 | 91.62 | 92.00 | 91.62 | 91.97 | 91.79 | 2,100 |
Dec 26, 2023 | 90.76 | 91.45 | 90.76 | 91.44 | 91.27 | 1,800 |
Dec 22, 2023 | 90.09 | 90.88 | 90.09 | 90.68 | 90.51 | 900 |
Dec 21, 2023 | 89.75 | 90.27 | 89.75 | 90.27 | 90.10 | 1,200 |
Dec 20, 2023 | 90.73 | 90.73 | 89.29 | 89.29 | 89.12 | 1,200 |
Dec 19, 2023 | 90.84 | 91.12 | 90.75 | 91.12 | 90.95 | 1,300 |
Dec 18, 2023 | 0.40 Dividend | |||||
Dec 18, 2023 | 89.48 | 90.21 | 89.09 | 90.18 | 90.01 | 1,200 |
Dec 15, 2023 | 90.03 | 90.03 | 89.39 | 89.40 | 88.83 | 1,200 |
Dec 14, 2023 | 90.63 | 90.74 | 90.21 | 90.29 | 89.72 | 3,000 |
Dec 13, 2023 | 88.45 | 90.58 | 88.45 | 90.58 | 90.01 | 1,500 |
Dec 12, 2023 | 87.92 | 88.43 | 87.92 | 88.34 | 87.78 | 800 |
Dec 11, 2023 | 87.00 | 87.94 | 87.00 | 87.94 | 87.38 | 3,400 |
Dec 8, 2023 | 87.32 | 87.50 | 86.93 | 86.94 | 86.39 | 2,700 |
Dec 7, 2023 | 86.57 | 87.17 | 86.57 | 87.16 | 86.61 | 1,000 |
Dec 6, 2023 | 86.77 | 86.78 | 86.55 | 86.55 | 86.00 | 900 |
Dec 5, 2023 | 86.81 | 86.99 | 86.48 | 86.48 | 85.93 | 2,500 |
Dec 4, 2023 | 86.83 | 87.01 | 86.72 | 86.99 | 86.44 | 1,300 |
Dec 1, 2023 | 85.58 | 86.09 | 85.58 | 86.09 | 85.54 | 1,000 |
Nov 30, 2023 | 84.82 | 85.11 | 84.61 | 85.11 | 84.57 | 1,100 |
Nov 29, 2023 | 85.05 | 85.05 | 84.31 | 84.31 | 83.78 | 1,800 |
Nov 28, 2023 | 85.03 | 85.03 | 84.88 | 84.88 | 84.34 | 800 |
Nov 27, 2023 | 85.13 | 85.13 | 85.10 | 85.12 | 84.58 | 800 |
Nov 24, 2023 | 85.05 | 85.05 | 84.93 | 84.93 | 84.39 | 500 |
Nov 22, 2023 | 83.89 | 84.95 | 83.89 | 84.90 | 84.36 | 1,800 |
Nov 21, 2023 | 83.60 | 84.04 | 83.60 | 83.80 | 83.27 | 1,800 |
Nov 20, 2023 | 83.37 | 83.87 | 83.37 | 83.87 | 83.34 | 600 |
Nov 17, 2023 | 83.48 | 83.54 | 83.48 | 83.54 | 83.01 | 700 |
Nov 16, 2023 | 83.66 | 83.66 | 83.15 | 83.23 | 82.70 | 400 |
Nov 15, 2023 | 84.20 | 84.20 | 83.83 | 83.96 | 83.43 | 900 |
Nov 14, 2023 | 83.66 | 83.93 | 83.66 | 83.87 | 83.34 | 4,900 |
Nov 13, 2023 | 81.52 | 82.12 | 81.52 | 82.05 | 81.53 | 1,400 |
Nov 10, 2023 | 81.26 | 81.85 | 81.26 | 81.84 | 81.32 | 4,400 |
Nov 9, 2023 | 81.77 | 81.77 | 81.33 | 81.48 | 80.96 | 700 |
Nov 8, 2023 | 82.32 | 82.32 | 81.63 | 81.64 | 81.12 | 36,300 |
Nov 7, 2023 | 82.19 | 82.44 | 82.14 | 82.21 | 81.69 | 2,300 |
Nov 6, 2023 | 82.08 | 82.25 | 82.08 | 82.25 | 81.73 | 1,300 |
Nov 3, 2023 | 82.06 | 82.13 | 81.70 | 81.75 | 81.23 | 3,600 |
Nov 2, 2023 | 80.51 | 81.15 | 80.51 | 81.15 | 80.64 | 900 |
Nov 1, 2023 | 79.11 | 79.47 | 79.11 | 79.46 | 78.96 | 700 |
Oct 31, 2023 | 79.07 | 79.07 | 79.07 | 79.07 | 78.57 | 200 |
Oct 30, 2023 | 79.26 | 79.47 | 79.25 | 79.47 | 78.97 | 600 |
Oct 27, 2023 | 79.24 | 79.25 | 78.66 | 78.66 | 78.16 | 800 |
Oct 26, 2023 | 80.05 | 80.05 | 79.49 | 79.53 | 79.03 | 500 |
Oct 25, 2023 | 80.02 | 80.38 | 80.02 | 80.10 | 79.59 | 2,400 |
Oct 24, 2023 | 80.43 | 80.43 | 80.36 | 80.36 | 79.85 | 300 |
Oct 23, 2023 | 79.75 | 79.75 | 79.20 | 79.20 | 78.70 | 1,100 |
Oct 20, 2023 | 79.51 | 79.51 | 79.22 | 79.22 | 78.72 | 1,200 |
Oct 19, 2023 | 80.63 | 80.94 | 80.25 | 80.30 | 79.79 | 900 |
Oct 18, 2023 | 81.04 | 81.53 | 80.87 | 81.05 | 80.54 | 3,200 |
Oct 17, 2023 | 81.44 | 81.44 | 81.38 | 81.38 | 80.86 | 800 |
Oct 16, 2023 | 79.48 | 80.38 | 79.48 | 80.31 | 79.80 | 3,600 |
Oct 13, 2023 | 78.78 | 79.17 | 78.69 | 79.17 | 78.67 | 1,400 |
Oct 12, 2023 | 79.81 | 79.81 | 78.71 | 78.79 | 78.29 | 2,200 |
Oct 11, 2023 | 81.57 | 81.57 | 81.21 | 81.29 | 80.77 | 54,200 |
Oct 10, 2023 | 80.89 | 82.14 | 80.89 | 81.86 | 81.34 | 1,100 |
Oct 9, 2023 | 79.69 | 80.86 | 79.69 | 80.71 | 80.20 | 1,100 |
Oct 6, 2023 | 79.82 | 80.34 | 78.80 | 80.04 | 79.53 | 1,500 |
Oct 5, 2023 | 80.48 | 80.61 | 80.15 | 80.15 | 79.64 | 1,500 |
Oct 4, 2023 | 81.42 | 81.42 | 81.36 | 81.41 | 80.89 | 800 |
Oct 3, 2023 | 80.90 | 81.07 | 80.90 | 81.07 | 80.56 | 900 |
Oct 2, 2023 | 82.70 | 82.90 | 82.69 | 82.90 | 82.37 | 1,600 |
Sep 29, 2023 | 84.05 | 84.05 | 83.31 | 83.45 | 82.92 | 700 |
Sep 28, 2023 | 83.67 | 83.76 | 83.67 | 83.74 | 83.21 | 3,800 |
Sep 27, 2023 | 83.26 | 83.44 | 82.90 | 83.44 | 82.91 | 1,100 |
Sep 26, 2023 | 84.03 | 84.03 | 83.79 | 83.79 | 83.26 | 2,600 |
Sep 25, 2023 | 84.31 | 84.63 | 84.31 | 84.46 | 83.92 | 22,200 |
Sep 22, 2023 | 85.48 | 85.48 | 84.55 | 84.55 | 84.01 | 13,000 |
Sep 21, 2023 | 85.56 | 85.56 | 85.21 | 85.32 | 84.78 | 1,800 |
Sep 20, 2023 | 86.44 | 86.51 | 85.98 | 86.02 | 85.47 | 1,500 |
Sep 19, 2023 | 86.24 | 86.24 | 86.03 | 86.06 | 85.51 | 1,000 |
Sep 18, 2023 | 0.23 Dividend | |||||
Sep 18, 2023 | 86.29 | 86.86 | 86.23 | 86.66 | 86.11 | 6,400 |
Sep 15, 2023 | 86.90 | 87.09 | 86.41 | 86.73 | 85.95 | 4,300 |
Sep 14, 2023 | 86.97 | 87.10 | 86.95 | 87.10 | 86.32 | 800 |
Sep 13, 2023 | 86.21 | 86.32 | 86.21 | 86.26 | 85.49 | 800 |
Sep 12, 2023 | 86.43 | 86.43 | 86.15 | 86.27 | 85.50 | 6,000 |
Sep 11, 2023 | 86.25 | 86.38 | 86.20 | 86.27 | 85.50 | 11,100 |
Sep 8, 2023 | 85.92 | 86.06 | 85.79 | 86.06 | 85.29 | 5,800 |
Sep 7, 2023 | 86.29 | 86.29 | 85.79 | 86.05 | 85.28 | 11,400 |
Sep 6, 2023 | 86.29 | 86.36 | 85.82 | 85.94 | 85.17 | 31,400 |
Sep 5, 2023 | 86.40 | 86.61 | 85.96 | 86.15 | 85.38 | 319,700 |
Sep 1, 2023 | 87.98 | 88.02 | 87.26 | 87.26 | 86.48 | 1,700 |
Aug 31, 2023 | 87.88 | 88.08 | 87.88 | 87.93 | 87.14 | 3,100 |
Aug 30, 2023 | 88.00 | 88.25 | 87.93 | 87.96 | 87.17 | 2,800 |
Aug 29, 2023 | 87.08 | 87.74 | 87.08 | 87.74 | 86.96 | 1,800 |
Aug 28, 2023 | 86.81 | 86.81 | 86.67 | 86.74 | 85.96 | 1,600 |
Aug 25, 2023 | 85.75 | 86.35 | 85.73 | 86.32 | 85.55 | 1,500 |
Aug 24, 2023 | 86.02 | 86.02 | 85.81 | 85.81 | 85.04 | 500 |
Aug 23, 2023 | 85.39 | 86.43 | 85.39 | 86.39 | 85.62 | 2,100 |
Aug 22, 2023 | 85.56 | 85.56 | 85.27 | 85.45 | 84.69 | 1,800 |
Aug 21, 2023 | 85.78 | 85.79 | 85.51 | 85.70 | 84.93 | 1,700 |
Aug 18, 2023 | 85.66 | 85.98 | 85.66 | 85.89 | 85.12 | 2,500 |
Aug 17, 2023 | 86.37 | 86.37 | 85.20 | 85.20 | 84.44 | 3,100 |
Aug 16, 2023 | 86.99 | 87.36 | 86.54 | 86.54 | 85.77 | 3,800 |
Aug 15, 2023 | 87.37 | 87.47 | 86.96 | 87.03 | 86.25 | 3,600 |
Aug 14, 2023 | 87.90 | 87.90 | 87.63 | 87.76 | 86.97 | 1,000 |
Aug 11, 2023 | 87.89 | 87.89 | 87.64 | 87.65 | 86.87 | 1,800 |
Aug 10, 2023 | 87.97 | 88.26 | 87.58 | 87.68 | 86.90 | 3,500 |
Aug 9, 2023 | 87.79 | 87.79 | 87.42 | 87.63 | 86.85 | 2,600 |
Aug 8, 2023 | 86.92 | 87.04 | 86.91 | 86.97 | 86.19 | 1,100 |
Aug 7, 2023 | 87.61 | 88.10 | 87.61 | 88.10 | 87.31 | 1,200 |
Aug 4, 2023 | 87.52 | 87.64 | 86.87 | 86.87 | 86.09 | 6,100 |
Aug 3, 2023 | 87.15 | 87.62 | 87.15 | 87.47 | 86.69 | 2,000 |
Aug 2, 2023 | 86.75 | 87.72 | 86.75 | 87.32 | 86.54 | 3,500 |
Aug 1, 2023 | 86.72 | 86.84 | 86.57 | 86.74 | 85.96 | 4,500 |
Jul 31, 2023 | 87.70 | 87.70 | 87.07 | 87.24 | 86.46 | 3,300 |
Jul 28, 2023 | 87.52 | 87.76 | 87.48 | 87.76 | 86.97 | 2,200 |
Jul 27, 2023 | 87.89 | 87.90 | 86.66 | 86.66 | 85.88 | 5,200 |
Jul 26, 2023 | 87.94 | 88.01 | 87.69 | 87.74 | 86.96 | 7,900 |
Jul 25, 2023 | 87.70 | 88.09 | 87.64 | 88.08 | 87.29 | 6,300 |
Jul 24, 2023 | 87.63 | 87.63 | 87.50 | 87.52 | 86.74 | 4,600 |
Jul 21, 2023 | 87.84 | 88.00 | 87.52 | 87.52 | 86.74 | 2,100 |
Jul 20, 2023 | 87.19 | 87.63 | 87.19 | 87.63 | 86.85 | 4,200 |
Jul 19, 2023 | 86.76 | 87.19 | 86.76 | 87.19 | 86.41 | 2,200 |
Jul 18, 2023 | 87.08 | 87.30 | 86.59 | 86.67 | 85.89 | 5,600 |
Jul 17, 2023 | 86.99 | 87.03 | 86.83 | 86.83 | 86.05 | 3,300 |
Jul 14, 2023 | 86.37 | 86.72 | 86.17 | 86.72 | 85.94 | 5,000 |
Jul 13, 2023 | 86.26 | 86.68 | 86.13 | 86.54 | 85.77 | 3,800 |
Jul 12, 2023 | 86.43 | 86.44 | 86.23 | 86.32 | 85.55 | 5,100 |
Jul 11, 2023 | 85.87 | 86.14 | 85.80 | 86.03 | 85.26 | 6,800 |
Jul 10, 2023 | 86.24 | 86.39 | 86.04 | 86.12 | 85.35 | 3,100 |
Jul 7, 2023 | 86.08 | 86.47 | 85.75 | 85.75 | 84.98 | 1,800 |
Jul 6, 2023 | 86.31 | 86.31 | 85.87 | 86.04 | 85.27 | 5,700 |
Jul 5, 2023 | 86.75 | 87.03 | 86.75 | 86.92 | 86.14 | 4,000 |
Jul 3, 2023 | 86.56 | 87.35 | 86.56 | 87.19 | 86.41 | 8,700 |
Jun 30, 2023 | 86.20 | 86.86 | 86.20 | 86.80 | 86.02 | 5,800 |
Jun 29, 2023 | 85.30 | 86.05 | 85.30 | 86.05 | 85.28 | 1,600 |
Jun 28, 2023 | 85.28 | 85.68 | 85.28 | 85.60 | 84.83 | 4,200 |
Jun 27, 2023 | 86.19 | 86.38 | 86.05 | 86.38 | 85.61 | 13,500 |
Jun 26, 2023 | 85.99 | 85.99 | 85.49 | 85.77 | 85.00 | 10,000 |
Jun 23, 2023 | 86.70 | 86.70 | 85.93 | 85.93 | 85.16 | 2,100 |
Jun 22, 2023 | 86.45 | 86.81 | 86.13 | 86.81 | 86.03 | 2,300 |
Jun 21, 2023 | 85.98 | 86.33 | 85.98 | 86.33 | 85.56 | 2,600 |
Jun 20, 2023 | 0.36 Dividend | |||||
Jun 20, 2023 | 86.23 | 86.24 | 85.76 | 85.76 | 84.99 | 7,200 |
Jun 16, 2023 | 86.74 | 87.21 | 86.54 | 86.73 | 85.60 | 9,200 |
Jun 15, 2023 | 86.27 | 86.93 | 86.18 | 86.91 | 85.77 | 7,300 |
Jun 14, 2023 | 86.86 | 86.86 | 86.13 | 86.40 | 85.27 | 5,100 |
Jun 13, 2023 | 86.14 | 86.37 | 86.14 | 86.37 | 85.24 | 2,000 |
Jun 12, 2023 | 85.97 | 86.01 | 85.80 | 86.01 | 84.89 | 1,700 |
Jun 9, 2023 | 86.05 | 86.06 | 85.79 | 85.85 | 84.73 | 2,800 |
Jun 8, 2023 | 85.58 | 86.05 | 85.58 | 86.05 | 84.93 | 1,000 |
Jun 7, 2023 | 85.20 | 85.75 | 85.20 | 85.63 | 84.51 | 3,400 |
Jun 6, 2023 | 85.32 | 85.97 | 85.30 | 85.97 | 84.85 | 2,100 |
Jun 5, 2023 | 86.27 | 86.27 | 85.39 | 85.58 | 84.46 | 1,800 |
Jun 2, 2023 | 85.57 | 86.18 | 85.57 | 86.18 | 85.05 | 3,300 |
Jun 1, 2023 | 84.38 | 84.87 | 84.38 | 84.78 | 83.67 | 4,700 |
May 31, 2023 | 84.40 | 84.50 | 84.17 | 84.43 | 83.33 | 1,800 |
May 30, 2023 | 84.63 | 84.82 | 84.63 | 84.75 | 83.64 | 900 |
May 26, 2023 | 85.19 | 85.32 | 85.07 | 85.13 | 84.02 | 8,800 |
May 25, 2023 | 84.73 | 85.34 | 84.66 | 85.25 | 84.14 | 4,400 |
May 24, 2023 | 84.63 | 84.74 | 84.59 | 84.74 | 83.63 | 1,100 |
May 23, 2023 | 85.01 | 85.08 | 84.88 | 85.05 | 83.94 | 1,900 |
May 22, 2023 | 85.63 | 85.90 | 85.55 | 85.55 | 84.43 | 3,100 |
May 19, 2023 | 86.23 | 86.45 | 86.06 | 86.45 | 85.32 | 800 |
May 18, 2023 | 86.20 | 86.30 | 85.71 | 86.30 | 85.17 | 3,600 |
May 17, 2023 | 85.92 | 86.48 | 85.92 | 86.45 | 85.32 | 1,400 |
May 16, 2023 | 86.42 | 86.79 | 86.20 | 86.20 | 85.07 | 2,100 |
May 15, 2023 | 86.98 | 86.99 | 86.94 | 86.99 | 85.85 | 2,800 |
May 12, 2023 | 87.23 | 87.44 | 86.99 | 87.44 | 86.30 | 1,500 |
May 11, 2023 | 86.42 | 87.00 | 86.40 | 87.00 | 85.86 | 5,500 |
May 10, 2023 | 86.75 | 86.95 | 86.33 | 86.85 | 85.72 | 5,100 |
May 9, 2023 | 87.85 | 87.85 | 87.12 | 87.12 | 85.98 | 2,900 |
May 8, 2023 | 88.43 | 88.43 | 88.01 | 88.07 | 86.92 | 3,800 |
May 5, 2023 | 87.80 | 88.55 | 87.80 | 88.43 | 87.28 | 4,300 |
May 4, 2023 | 88.29 | 88.29 | 87.51 | 87.61 | 86.47 | 23,000 |
May 3, 2023 | 88.49 | 88.78 | 88.08 | 88.16 | 87.01 | 20,900 |
May 2, 2023 | 89.02 | 89.02 | 87.58 | 88.58 | 87.42 | 8,700 |
May 1, 2023 | 88.81 | 89.33 | 88.81 | 89.00 | 87.84 | 7,000 |
Apr 28, 2023 | 88.54 | 88.73 | 88.32 | 88.70 | 87.54 | 6,900 |
Apr 27, 2023 | 87.65 | 88.27 | 87.65 | 88.27 | 87.12 | 2,900 |
Apr 26, 2023 | 87.81 | 87.81 | 87.56 | 87.68 | 86.53 | 4,100 |
Apr 25, 2023 | 87.97 | 88.03 | 87.82 | 87.83 | 86.68 | 14,700 |
Related Tickers
XSD SPDR S&P Semiconductor ETF
219.60
+1.88%
GDX VanEck Gold Miners ETF
33.85
+2.19%
CCOR Core Alternative ETF
26.57
+0.91%
FTXL First Trust Nasdaq Semiconductor ETF
85.07
+1.29%
PSI Invesco Semiconductors ETF
53.21
+1.26%
SMH VanEck Semiconductor ETF
210.46
+1.16%
SOXX iShares Semiconductor ETF
211.17
+1.26%
ENFR Alerian Energy Infrastructure ETF
25.39
-0.68%
GLD SPDR Gold Shares
216.63
+0.93%
IAU iShares Gold Trust
44.27
+0.92%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.08
+0.49%
USAI Pacer American Energy Independence ETF
31.48
-0.35%
KGRN KraneShares MSCI China Clean Technology ETF
19.37
-0.36%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.43
-2.38%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.36
+0.38%
FIVG Defiance 5G Next Gen Connectivity ETF
36.81
+0.36%
EPI WisdomTree India Earnings Fund
44.89
+0.41%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.49
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
CNYA iShares MSCI China A ETF
25.93
+0.31%
KURE KraneShares MSCI All China Health Care Index ETF
14.23
+0.20%
NACP Impact Shares NAACP Minority Empowerment ETF
37.09
0.00%
CNXT VanEck ChiNext ETF
22.34
-0.14%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.65
+0.16%
FLIN Franklin FTSE India ETF
37.38
+0.16%
CBON VanEck China Bond ETF
21.84
+0.15%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.30
-1.09%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
PSET Principal Quality ETF
64.51
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
VLU SPDR S&P 1500 Value Tilt ETF
168.28
-0.82%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
TRTY Cambria Trinity ETF
25.57
+0.09%
RTH VanEck Retail ETF
199.79
+0.09%
VFMF Vanguard U.S. Multifactor ETF Shares
122.15
+0.08%
XTL SPDR S&P Telecom ETF
68.66
0.00%
BJAN Innovator U.S. Equity Buffer ETF - January
42.82
0.00%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.69
+0.05%
FLOT iShares Floating Rate Bond ETF
51.02
+0.03%
ICSH BlackRock Ultra Short-Term Bond ETF
50.48
+0.04%
JPST JPMorgan Ultra-Short Income ETF
50.40
+0.04%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.82
+0.03%
OPER ClearShares Ultra-Short Maturity ETF
100.50
+0.03%
NANR SPDR S&P North American Natural Resources ETF
55.95
+0.03%
FSMB First Trust Short Duration Managed Municipal ETF
19.72
0.00%
GSY Invesco Ultra Short Duration ETF
49.80
+0.04%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
VRIG Invesco Variable Rate Investment Grade ETF
25.06
+0.01%
DWAT Arrow DWA Tactical: Macro ETF
10.51
0.00%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
FUMB First Trust Ultra Short Duration Municipal ETF
20.02
+0.00%
RAVI FlexShares Ultra-Short Income Fund
75.39
0.00%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.74
0.00%
PULS PGIM Ultra Short Bond ETF
49.65
+0.01%
LIT Global X Lithium & Battery Tech ETF
41.74
-0.36%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.38
-0.01%
FTSD Franklin Short Duration U.S. Government ETF
89.71
-0.07%
PSR Invesco Active U.S. Real Estate Fund
81.84
-0.02%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.79
-0.03%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%
SPTS SPDR Portfolio Short Term Treasury ETF
28.72
-0.07%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
-1.18%
FLTR VanEck IG Floating Rate ETF
25.45
-0.04%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.24
-0.04%
ISMD Inspire Small/Mid Cap ETF
34.10
0.00%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.87
-0.05%
TOK iShares MSCI Kokusai ETF
102.89
-1.19%
HSRT Hartford AAA CLO ETF
39.07
0.00%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.05
-0.05%
VNLA Janus Henderson Short Duration Income ETF
48.35
-0.06%
COM Direxion Auspice Broad Commodity Strategy ETF
29.22
-0.07%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
57.66
-0.06%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.81
-0.14%
SCHO Schwab Short-Term U.S. Treasury ETF
47.88
-0.06%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.56
-0.07%
RAAX VanEck Inflation Allocation ETF
26.93
-0.07%
MOTG VanEck Morningstar Global Wide Moat ETF
35.15
-0.07%
PBTP Invesco 0-5 Yr US TIPS ETF
25.03
-0.14%
FPEI First Trust Institutional Preferred Securities and Income ETF
17.95
-0.06%
NEAR BlackRock Short Duration Bond ETF
50.04
-0.09%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.43
-0.09%
STIP iShares 0-5 Year TIPS Bond ETF
99.21
-0.10%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
47.80
-0.10%
QWLD SPDR MSCI World StrategicFactors ETF
116.46
0.00%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.57
-0.11%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.69
-0.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.71
-0.11%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.02
-0.88%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.47
-0.12%
ATMP Barclays ETN+ Select MLP ETN
24.24
-0.12%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
48.82
-0.13%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.50
-0.13%
DALI First Trust Dorsey Wright DALI 1 ETF
22.80
-0.13%
IAGG iShares Core International Aggregate Bond ETF
49.27
-0.17%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
50.71
-0.16%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.16
-0.14%
FTSL First Trust Senior Loan Fund
45.97
-0.14%