NasdaqGM - Delayed Quote • USD
Invesco Dorsey Wright Technology Momentum ETF (PTF)
At close: May 3 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 |
---|---|---|---|---|---|---|
May 3, 2024 | 55.42 | 55.76 | 55.10 | 55.42 | 55.42 | 12,750 |
May 2, 2024 | 54.02 | 54.60 | 53.27 | 54.57 | 54.57 | 18,400 |
May 1, 2024 | 53.48 | 54.85 | 52.96 | 53.27 | 53.27 | 25,900 |
Apr 30, 2024 | 55.15 | 55.32 | 53.81 | 53.81 | 53.81 | 8,500 |
Apr 29, 2024 | 55.40 | 55.46 | 55.16 | 55.46 | 55.46 | 5,900 |
Apr 26, 2024 | 54.52 | 55.33 | 54.50 | 55.03 | 55.03 | 10,500 |
Apr 25, 2024 | 52.22 | 54.06 | 52.22 | 53.97 | 53.97 | 11,000 |
Apr 24, 2024 | 54.04 | 54.04 | 52.90 | 53.16 | 53.16 | 8,500 |
Apr 23, 2024 | 52.34 | 53.47 | 52.30 | 53.39 | 53.39 | 23,900 |
Apr 22, 2024 | 51.55 | 52.29 | 51.11 | 51.94 | 51.94 | 19,400 |
Apr 19, 2024 | 52.30 | 52.68 | 50.93 | 51.12 | 51.12 | 30,000 |
Apr 18, 2024 | 53.24 | 53.77 | 52.65 | 52.79 | 52.79 | 13,300 |
Apr 17, 2024 | 54.64 | 54.83 | 53.30 | 53.30 | 53.30 | 27,900 |
Apr 16, 2024 | 54.19 | 54.72 | 53.84 | 54.58 | 54.58 | 19,400 |
Apr 15, 2024 | 56.08 | 56.14 | 54.06 | 54.10 | 54.10 | 31,200 |
Apr 12, 2024 | 56.39 | 56.39 | 55.43 | 55.57 | 55.57 | 31,800 |
Apr 11, 2024 | 56.49 | 57.38 | 56.24 | 57.37 | 57.37 | 54,100 |
Apr 10, 2024 | 56.15 | 56.62 | 55.85 | 56.17 | 56.17 | 44,400 |
Apr 9, 2024 | 57.62 | 57.62 | 56.57 | 56.88 | 56.88 | 12,600 |
Apr 8, 2024 | 57.63 | 57.63 | 56.97 | 57.30 | 57.30 | 10,400 |
Apr 5, 2024 | 56.36 | 57.46 | 56.36 | 57.17 | 57.17 | 52,300 |
Apr 4, 2024 | 58.06 | 58.36 | 56.14 | 56.14 | 56.14 | 35,000 |
Apr 3, 2024 | 56.18 | 57.55 | 56.18 | 57.15 | 57.15 | 16,900 |
Apr 2, 2024 | 56.18 | 56.66 | 55.96 | 56.66 | 56.66 | 14,700 |
Apr 1, 2024 | 57.69 | 57.89 | 57.24 | 57.43 | 57.43 | 9,000 |
Mar 28, 2024 | 57.96 | 58.55 | 57.29 | 57.38 | 57.38 | 16,800 |
Mar 27, 2024 | 59.11 | 59.11 | 57.62 | 58.31 | 58.31 | 15,500 |
Mar 26, 2024 | 58.74 | 59.11 | 58.38 | 58.46 | 58.46 | 15,600 |
Mar 25, 2024 | 57.41 | 58.89 | 57.41 | 58.59 | 58.59 | 8,700 |
Mar 22, 2024 | 57.21 | 57.66 | 56.92 | 57.43 | 57.43 | 25,900 |
Mar 21, 2024 | 57.55 | 58.57 | 57.55 | 58.02 | 58.02 | 19,500 |
Mar 20, 2024 | 55.42 | 57.18 | 54.95 | 57.11 | 57.11 | 42,500 |
Mar 19, 2024 | 54.26 | 55.18 | 53.51 | 55.07 | 55.07 | 34,400 |
Mar 18, 2024 | 56.12 | 56.12 | 54.80 | 55.27 | 55.27 | 23,600 |
Mar 15, 2024 | 54.86 | 55.73 | 54.76 | 55.48 | 55.48 | 47,300 |
Mar 14, 2024 | 56.56 | 56.56 | 54.86 | 55.51 | 55.51 | 24,700 |
Mar 13, 2024 | 56.63 | 57.16 | 56.63 | 56.83 | 56.83 | 15,200 |
Mar 12, 2024 | 56.59 | 56.93 | 55.64 | 56.93 | 56.93 | 22,300 |
Mar 11, 2024 | 56.69 | 56.86 | 55.91 | 55.93 | 55.93 | 17,400 |
Mar 8, 2024 | 57.35 | 58.64 | 56.36 | 56.87 | 56.87 | 17,300 |
Mar 7, 2024 | 56.51 | 57.25 | 56.26 | 57.04 | 57.04 | 17,300 |
Mar 6, 2024 | 55.61 | 56.46 | 55.25 | 55.96 | 55.96 | 42,900 |
Mar 5, 2024 | 55.95 | 55.97 | 54.20 | 54.49 | 54.49 | 20,800 |
Mar 4, 2024 | 57.10 | 57.49 | 56.90 | 57.08 | 57.08 | 22,000 |
Mar 1, 2024 | 55.84 | 56.90 | 55.71 | 56.88 | 56.88 | 23,400 |
Feb 29, 2024 | 55.57 | 55.83 | 54.68 | 55.48 | 55.48 | 18,500 |
Feb 28, 2024 | 54.92 | 55.32 | 54.55 | 54.67 | 54.67 | 15,500 |
Feb 27, 2024 | 55.24 | 55.75 | 54.92 | 55.22 | 55.22 | 30,300 |
Feb 26, 2024 | 53.63 | 55.10 | 53.63 | 54.80 | 54.80 | 38,100 |
Feb 23, 2024 | 53.56 | 53.63 | 52.78 | 53.34 | 53.34 | 12,600 |
Feb 22, 2024 | 53.08 | 53.83 | 52.94 | 53.72 | 53.72 | 58,100 |
Feb 21, 2024 | 51.73 | 51.73 | 50.92 | 51.36 | 51.36 | 38,000 |
Feb 20, 2024 | 54.08 | 54.08 | 52.29 | 52.87 | 52.87 | 37,600 |
Feb 16, 2024 | 55.12 | 55.12 | 54.18 | 54.18 | 54.18 | 20,500 |
Feb 15, 2024 | 55.50 | 55.50 | 54.69 | 55.11 | 55.11 | 17,500 |
Feb 14, 2024 | 54.77 | 55.22 | 54.38 | 55.11 | 55.11 | 38,000 |
Feb 13, 2024 | 52.88 | 54.01 | 52.64 | 53.42 | 53.42 | 39,000 |
Feb 12, 2024 | 55.55 | 55.96 | 55.20 | 55.30 | 55.30 | 27,500 |
Feb 9, 2024 | 54.41 | 55.29 | 54.41 | 55.25 | 55.25 | 25,200 |
Feb 8, 2024 | 52.23 | 53.44 | 52.14 | 53.34 | 53.34 | 36,700 |
Feb 7, 2024 | 51.47 | 52.03 | 51.04 | 51.92 | 51.92 | 55,600 |
Feb 6, 2024 | 51.75 | 51.75 | 50.65 | 51.49 | 51.49 | 25,700 |
Feb 5, 2024 | 51.51 | 51.66 | 50.62 | 51.49 | 51.49 | 30,400 |
Feb 2, 2024 | 51.03 | 51.72 | 51.03 | 51.59 | 51.59 | 26,500 |
Feb 1, 2024 | 50.61 | 50.85 | 49.97 | 50.75 | 50.75 | 12,200 |
Jan 31, 2024 | 50.93 | 51.38 | 50.09 | 50.10 | 50.10 | 22,000 |
Jan 30, 2024 | 51.85 | 52.12 | 51.36 | 51.57 | 51.57 | 64,100 |
Jan 29, 2024 | 50.82 | 51.95 | 50.82 | 51.95 | 51.95 | 36,100 |
Jan 26, 2024 | 50.87 | 51.08 | 50.61 | 50.62 | 50.62 | 13,400 |
Jan 25, 2024 | 51.08 | 51.51 | 50.62 | 50.83 | 50.83 | 22,200 |
Jan 24, 2024 | 51.99 | 52.00 | 50.86 | 50.89 | 50.89 | 93,600 |
Jan 23, 2024 | 51.43 | 51.50 | 51.05 | 51.25 | 51.25 | 38,600 |
Jan 22, 2024 | 51.20 | 51.74 | 51.20 | 51.50 | 51.50 | 24,900 |
Jan 19, 2024 | 49.50 | 50.39 | 49.32 | 50.32 | 50.32 | 29,200 |
Jan 18, 2024 | 48.94 | 49.29 | 48.55 | 49.05 | 49.05 | 30,900 |
Jan 17, 2024 | 48.12 | 48.47 | 47.43 | 48.44 | 48.44 | 8,900 |
Jan 16, 2024 | 48.27 | 49.17 | 48.27 | 48.64 | 48.64 | 16,700 |
Jan 12, 2024 | 48.93 | 49.15 | 48.37 | 48.56 | 48.56 | 109,800 |
Jan 11, 2024 | 49.59 | 49.59 | 48.07 | 48.88 | 48.88 | 11,900 |
Jan 10, 2024 | 48.98 | 49.40 | 48.70 | 49.06 | 49.06 | 12,000 |
Jan 9, 2024 | 48.24 | 49.25 | 48.24 | 48.84 | 48.84 | 20,800 |
Jan 8, 2024 | 47.47 | 48.88 | 47.47 | 48.76 | 48.76 | 62,000 |
Jan 5, 2024 | 47.21 | 47.64 | 47.06 | 47.14 | 47.14 | 20,800 |
Jan 4, 2024 | 47.48 | 47.93 | 47.48 | 47.51 | 47.51 | 9,800 |
Jan 3, 2024 | 48.14 | 48.45 | 47.62 | 47.74 | 47.74 | 30,400 |
Jan 2, 2024 | 50.49 | 50.49 | 48.67 | 48.99 | 48.99 | 45,600 |
Dec 29, 2023 | 51.25 | 51.25 | 50.34 | 50.51 | 50.51 | 24,000 |
Dec 28, 2023 | 51.32 | 51.32 | 51.08 | 51.12 | 51.12 | 46,100 |
Dec 27, 2023 | 51.59 | 51.59 | 51.13 | 51.27 | 51.27 | 11,900 |
Dec 26, 2023 | 51.31 | 51.43 | 51.20 | 51.35 | 51.35 | 22,500 |
Dec 22, 2023 | 51.40 | 51.40 | 50.81 | 50.93 | 50.93 | 18,900 |
Dec 21, 2023 | 50.85 | 51.11 | 50.62 | 51.03 | 51.03 | 35,100 |
Dec 20, 2023 | 51.54 | 51.68 | 50.09 | 50.09 | 50.09 | 12,100 |
Dec 19, 2023 | 50.86 | 51.57 | 50.86 | 51.50 | 51.50 | 114,100 |
Dec 18, 2023 | 50.24 | 50.78 | 50.16 | 50.53 | 50.53 | 24,100 |
Dec 15, 2023 | 50.73 | 50.73 | 50.06 | 50.33 | 50.33 | 13,100 |
Dec 14, 2023 | 50.71 | 51.00 | 49.95 | 50.38 | 50.38 | 117,300 |
Dec 13, 2023 | 49.12 | 50.06 | 48.82 | 50.06 | 50.06 | 19,300 |
Dec 12, 2023 | 48.53 | 48.99 | 48.49 | 48.95 | 48.95 | 13,300 |
Dec 11, 2023 | 48.29 | 48.79 | 48.29 | 48.79 | 48.79 | 16,300 |
Dec 8, 2023 | 47.88 | 48.56 | 47.88 | 48.51 | 48.51 | 24,500 |
Dec 7, 2023 | 47.57 | 47.92 | 47.48 | 47.89 | 47.89 | 16,700 |
Dec 6, 2023 | 48.68 | 48.68 | 47.62 | 47.71 | 47.71 | 8,700 |
Dec 5, 2023 | 48.00 | 48.30 | 47.89 | 48.30 | 48.30 | 12,700 |
Dec 4, 2023 | 48.33 | 48.33 | 47.69 | 48.32 | 48.32 | 39,400 |
Dec 1, 2023 | 47.41 | 48.68 | 47.20 | 48.68 | 48.68 | 31,700 |
Nov 30, 2023 | 48.06 | 48.06 | 46.93 | 47.50 | 47.50 | 17,900 |
Nov 29, 2023 | 47.68 | 48.23 | 47.63 | 47.76 | 47.76 | 16,000 |
Nov 28, 2023 | 46.69 | 47.23 | 46.69 | 47.12 | 47.12 | 60,200 |
Nov 27, 2023 | 46.74 | 47.14 | 46.74 | 46.97 | 46.97 | 12,000 |
Nov 24, 2023 | 46.47 | 46.75 | 46.47 | 46.75 | 46.75 | 3,400 |
Nov 22, 2023 | 46.64 | 46.89 | 46.47 | 46.60 | 46.60 | 12,300 |
Nov 21, 2023 | 46.41 | 46.69 | 46.17 | 46.34 | 46.34 | 7,900 |
Nov 20, 2023 | 46.50 | 46.92 | 46.43 | 46.90 | 46.90 | 11,100 |
Nov 17, 2023 | 46.01 | 46.28 | 45.82 | 46.27 | 46.27 | 132,700 |
Nov 16, 2023 | 45.93 | 46.16 | 45.47 | 45.77 | 45.77 | 24,100 |
Nov 15, 2023 | 46.88 | 46.96 | 46.00 | 46.26 | 46.26 | 45,900 |
Nov 14, 2023 | 45.96 | 46.63 | 45.96 | 46.63 | 46.63 | 14,300 |
Nov 13, 2023 | 44.62 | 44.88 | 44.40 | 44.81 | 44.81 | 13,700 |
Nov 10, 2023 | 43.91 | 44.78 | 43.91 | 44.75 | 44.75 | 13,400 |
Nov 9, 2023 | 44.19 | 44.66 | 43.55 | 43.65 | 43.65 | 17,400 |
Nov 8, 2023 | 44.20 | 44.33 | 44.00 | 44.25 | 44.25 | 34,600 |
Nov 7, 2023 | 43.67 | 44.50 | 43.67 | 44.34 | 44.34 | 12,600 |
Nov 6, 2023 | 43.87 | 43.87 | 43.24 | 43.57 | 43.57 | 18,500 |
Nov 3, 2023 | 42.99 | 43.99 | 42.88 | 43.93 | 43.93 | 16,800 |
Nov 2, 2023 | 42.27 | 42.68 | 42.27 | 42.64 | 42.64 | 11,500 |
Nov 1, 2023 | 41.08 | 41.54 | 40.99 | 41.54 | 41.54 | 19,000 |
Oct 31, 2023 | 40.78 | 41.20 | 40.25 | 41.14 | 41.14 | 12,400 |
Oct 30, 2023 | 40.63 | 40.90 | 40.17 | 40.47 | 40.47 | 24,300 |
Oct 27, 2023 | 41.15 | 41.25 | 40.63 | 40.75 | 40.75 | 13,800 |
Oct 26, 2023 | 41.17 | 41.25 | 40.43 | 40.58 | 40.58 | 22,700 |
Oct 25, 2023 | 42.21 | 42.21 | 41.07 | 41.08 | 41.08 | 18,300 |
Oct 24, 2023 | 42.14 | 42.73 | 42.14 | 42.57 | 42.57 | 11,300 |
Oct 23, 2023 | 41.60 | 42.45 | 41.33 | 41.95 | 41.95 | 18,300 |
Oct 20, 2023 | 42.75 | 42.86 | 41.83 | 41.93 | 41.93 | 23,000 |
Oct 19, 2023 | 43.82 | 43.82 | 42.95 | 42.95 | 42.95 | 29,000 |
Oct 18, 2023 | 43.89 | 43.99 | 43.45 | 43.64 | 43.64 | 36,300 |
Oct 17, 2023 | 43.65 | 44.65 | 43.65 | 44.31 | 44.31 | 12,200 |
Oct 16, 2023 | 43.89 | 44.49 | 43.89 | 44.33 | 44.33 | 5,700 |
Oct 13, 2023 | 44.45 | 44.49 | 43.46 | 43.55 | 43.55 | 10,900 |
Oct 12, 2023 | 45.08 | 45.29 | 44.45 | 44.52 | 44.52 | 9,200 |
Oct 11, 2023 | 45.13 | 45.20 | 44.80 | 45.19 | 45.19 | 5,500 |
Oct 10, 2023 | 44.77 | 45.45 | 44.77 | 44.88 | 44.88 | 9,300 |
Oct 9, 2023 | 44.00 | 44.71 | 43.90 | 44.60 | 44.60 | 7,700 |
Oct 6, 2023 | 42.78 | 44.46 | 42.75 | 44.27 | 44.27 | 15,500 |
Oct 5, 2023 | 43.32 | 43.32 | 42.68 | 43.16 | 43.16 | 23,300 |
Oct 4, 2023 | 42.88 | 43.56 | 42.85 | 43.47 | 43.47 | 43,300 |
Oct 3, 2023 | 43.59 | 43.59 | 42.66 | 42.72 | 42.72 | 20,000 |
Oct 2, 2023 | 44.41 | 44.48 | 43.77 | 43.95 | 43.95 | 10,600 |
Sep 29, 2023 | 44.77 | 45.00 | 44.09 | 44.17 | 44.17 | 23,700 |
Sep 28, 2023 | 43.28 | 44.54 | 43.28 | 44.15 | 44.15 | 21,500 |
Sep 27, 2023 | 43.08 | 43.60 | 42.94 | 43.38 | 43.38 | 9,300 |
Sep 26, 2023 | 43.09 | 43.23 | 42.66 | 42.72 | 42.72 | 13,600 |
Sep 25, 2023 | 42.98 | 43.54 | 42.98 | 43.49 | 43.49 | 22,000 |
Sep 22, 2023 | 43.42 | 43.70 | 43.20 | 43.33 | 43.33 | 13,300 |
Sep 21, 2023 | 43.64 | 43.68 | 43.00 | 43.00 | 43.00 | 14,800 |
Sep 20, 2023 | 45.26 | 45.32 | 44.36 | 44.36 | 44.36 | 13,100 |
Sep 19, 2023 | 45.42 | 45.44 | 44.78 | 45.21 | 45.21 | 13,000 |
Sep 18, 2023 | 0.02 Dividend | |||||
Sep 18, 2023 | 45.46 | 45.90 | 45.43 | 45.71 | 45.71 | 15,800 |
Sep 15, 2023 | 46.38 | 46.50 | 45.26 | 45.51 | 45.49 | 26,300 |
Sep 14, 2023 | 46.90 | 46.99 | 46.47 | 46.88 | 46.86 | 22,200 |
Sep 13, 2023 | 46.63 | 46.82 | 46.34 | 46.50 | 46.48 | 13,200 |
Sep 12, 2023 | 47.22 | 47.45 | 46.53 | 46.53 | 46.51 | 26,700 |
Sep 11, 2023 | 47.74 | 47.74 | 47.10 | 47.44 | 47.42 | 17,100 |
Sep 8, 2023 | 47.53 | 47.79 | 47.22 | 47.27 | 47.25 | 10,300 |
Sep 7, 2023 | 47.63 | 47.68 | 46.94 | 47.56 | 47.54 | 12,200 |
Sep 6, 2023 | 49.25 | 49.26 | 48.45 | 48.62 | 48.60 | 14,600 |
Sep 5, 2023 | 48.80 | 49.17 | 48.36 | 49.03 | 49.01 | 14,000 |
Sep 1, 2023 | 48.78 | 49.17 | 48.78 | 49.04 | 49.02 | 18,000 |
Aug 31, 2023 | 48.72 | 49.23 | 48.68 | 48.77 | 48.75 | 13,900 |
Aug 30, 2023 | 47.79 | 48.69 | 47.64 | 48.63 | 48.61 | 17,600 |
Aug 29, 2023 | 46.53 | 48.06 | 46.53 | 47.91 | 47.89 | 11,100 |
Aug 28, 2023 | 46.22 | 46.53 | 45.98 | 46.13 | 46.11 | 47,200 |
Aug 25, 2023 | 45.81 | 45.99 | 44.99 | 45.80 | 45.78 | 13,600 |
Aug 24, 2023 | 48.19 | 48.19 | 45.68 | 45.68 | 45.66 | 9,100 |
Aug 23, 2023 | 45.90 | 47.41 | 45.90 | 47.18 | 47.16 | 32,300 |
Aug 22, 2023 | 46.11 | 46.13 | 45.61 | 45.82 | 45.80 | 147,300 |
Aug 21, 2023 | 45.24 | 45.84 | 45.08 | 45.75 | 45.73 | 19,400 |
Aug 18, 2023 | 43.88 | 45.12 | 43.80 | 44.85 | 44.83 | 39,000 |
Aug 17, 2023 | 45.68 | 45.68 | 44.60 | 44.60 | 44.58 | 20,400 |
Aug 16, 2023 | 46.40 | 46.49 | 45.73 | 45.78 | 45.76 | 68,500 |
Aug 15, 2023 | 47.03 | 47.10 | 46.59 | 46.67 | 46.65 | 10,300 |
Aug 14, 2023 | 46.08 | 47.17 | 45.90 | 47.17 | 47.15 | 15,200 |
Aug 11, 2023 | 46.49 | 46.72 | 45.98 | 46.44 | 46.42 | 44,900 |
Aug 10, 2023 | 47.17 | 47.55 | 46.50 | 46.68 | 46.66 | 99,200 |
Aug 9, 2023 | 47.55 | 47.55 | 46.11 | 46.30 | 46.28 | 82,400 |
Aug 8, 2023 | 48.37 | 48.37 | 47.48 | 48.04 | 48.02 | 128,800 |
Aug 7, 2023 | 49.05 | 49.05 | 47.89 | 48.62 | 48.60 | 1,056,100 |
Aug 4, 2023 | 49.41 | 49.52 | 48.35 | 48.59 | 48.57 | 16,200 |
Aug 3, 2023 | 49.35 | 49.49 | 49.27 | 49.35 | 49.33 | 7,200 |
Aug 2, 2023 | 50.34 | 50.34 | 48.77 | 49.33 | 49.31 | 20,100 |
Aug 1, 2023 | 50.86 | 51.23 | 50.23 | 51.10 | 51.08 | 15,700 |
Jul 31, 2023 | 51.25 | 51.70 | 51.14 | 51.70 | 51.68 | 83,800 |
Jul 28, 2023 | 50.54 | 50.96 | 50.37 | 50.90 | 50.88 | 52,200 |
Jul 27, 2023 | 50.80 | 51.03 | 49.55 | 49.74 | 49.72 | 13,300 |
Jul 26, 2023 | 50.18 | 50.18 | 49.29 | 49.79 | 49.77 | 11,900 |
Jul 25, 2023 | 49.94 | 50.49 | 49.94 | 50.17 | 50.15 | 13,500 |
Jul 24, 2023 | 49.88 | 49.94 | 49.11 | 49.56 | 49.54 | 11,400 |
Jul 21, 2023 | 50.68 | 50.68 | 49.51 | 49.63 | 49.61 | 22,600 |
Jul 20, 2023 | 51.20 | 51.20 | 49.76 | 49.94 | 49.92 | 26,400 |
Jul 19, 2023 | 52.07 | 52.27 | 51.17 | 51.41 | 51.39 | 13,600 |
Jul 18, 2023 | 51.65 | 52.00 | 50.90 | 51.92 | 51.90 | 20,800 |
Jul 17, 2023 | 3:1 Stock Splits | |||||
Jul 17, 2023 | 51.09 | 51.48 | 50.57 | 51.43 | 51.41 | 18,300 |
Jul 14, 2023 | 51.43 | 51.60 | 50.18 | 50.37 | 50.36 | 63,900 |
Jul 13, 2023 | 50.44 | 51.12 | 50.33 | 51.05 | 51.03 | 19,500 |
Jul 12, 2023 | 50.04 | 50.04 | 49.28 | 49.58 | 49.57 | 14,700 |
Jul 11, 2023 | 49.17 | 49.38 | 48.93 | 49.31 | 49.29 | 84,600 |
Jul 10, 2023 | 48.41 | 49.25 | 47.89 | 49.25 | 49.23 | 40,200 |
Jul 7, 2023 | 49.27 | 49.27 | 48.30 | 48.30 | 48.29 | 32,400 |
Jul 6, 2023 | 48.88 | 48.88 | 47.81 | 48.27 | 48.25 | 35,700 |
Jul 5, 2023 | 49.25 | 49.30 | 48.90 | 49.13 | 49.11 | 21,600 |
Jul 3, 2023 | 49.03 | 49.27 | 48.99 | 49.22 | 49.20 | 8,100 |
Jun 30, 2023 | 48.73 | 49.34 | 48.73 | 49.08 | 49.06 | 23,700 |
Jun 29, 2023 | 48.20 | 48.30 | 47.93 | 48.18 | 48.16 | 24,900 |
Jun 28, 2023 | 47.33 | 47.75 | 47.33 | 47.51 | 47.49 | 54,300 |
Jun 27, 2023 | 46.08 | 47.28 | 46.08 | 47.21 | 47.19 | 12,000 |
Jun 26, 2023 | 46.58 | 46.88 | 45.67 | 45.67 | 45.66 | 12,300 |
Jun 23, 2023 | 46.11 | 46.58 | 46.11 | 46.20 | 46.18 | 15,900 |
Jun 22, 2023 | 47.05 | 47.05 | 46.86 | 46.86 | 46.84 | 6,600 |
Jun 21, 2023 | 47.06 | 47.06 | 46.54 | 46.64 | 46.63 | 9,300 |
Jun 20, 2023 | 0.02 Dividend | |||||
Jun 20, 2023 | 47.20 | 47.20 | 46.61 | 47.05 | 47.03 | 20,400 |
Jun 16, 2023 | 47.95 | 47.95 | 47.20 | 47.26 | 47.22 | 27,600 |
Jun 15, 2023 | 47.59 | 47.71 | 47.27 | 47.58 | 47.55 | 25,500 |
Jun 14, 2023 | 47.91 | 48.02 | 47.39 | 47.97 | 47.93 | 38,400 |
Jun 13, 2023 | 48.02 | 48.42 | 47.81 | 48.12 | 48.08 | 118,200 |
Jun 12, 2023 | 46.91 | 47.84 | 46.91 | 47.83 | 47.79 | 13,500 |
Jun 9, 2023 | 47.40 | 47.58 | 46.64 | 46.80 | 46.76 | 22,800 |
Jun 8, 2023 | 46.35 | 46.90 | 46.29 | 46.89 | 46.85 | 36,900 |
Jun 7, 2023 | 46.76 | 47.64 | 46.36 | 46.38 | 46.34 | 20,400 |
Jun 6, 2023 | 46.21 | 46.64 | 46.21 | 46.61 | 46.58 | 7,800 |
Jun 5, 2023 | 46.43 | 46.43 | 45.74 | 45.99 | 45.96 | 63,300 |
Jun 2, 2023 | 46.94 | 46.94 | 46.13 | 46.33 | 46.30 | 11,700 |
Jun 1, 2023 | 45.81 | 46.52 | 45.42 | 46.26 | 46.22 | 30,300 |
May 31, 2023 | 45.73 | 45.73 | 45.18 | 45.73 | 45.69 | 31,500 |
May 30, 2023 | 46.58 | 46.93 | 45.82 | 46.13 | 46.09 | 57,300 |
May 26, 2023 | 44.53 | 45.73 | 44.53 | 45.54 | 45.51 | 25,500 |
May 25, 2023 | 43.24 | 44.07 | 43.03 | 43.91 | 43.88 | 25,200 |
May 24, 2023 | 42.31 | 42.31 | 41.67 | 42.22 | 42.18 | 60,300 |
May 23, 2023 | 43.12 | 43.12 | 42.71 | 42.74 | 42.71 | 7,200 |
May 22, 2023 | 42.85 | 43.59 | 42.85 | 43.56 | 43.52 | 10,200 |
May 19, 2023 | 42.97 | 43.00 | 42.96 | 43.00 | 42.97 | 4,500 |
May 18, 2023 | 42.97 | 43.26 | 42.78 | 43.17 | 43.14 | 16,800 |
May 17, 2023 | 41.64 | 42.35 | 41.64 | 42.23 | 42.20 | 23,700 |
May 16, 2023 | 40.92 | 41.62 | 40.92 | 41.41 | 41.38 | 10,800 |
May 15, 2023 | 40.65 | 41.36 | 40.65 | 41.34 | 41.31 | 7,500 |
May 12, 2023 | 40.70 | 40.73 | 40.37 | 40.66 | 40.63 | 9,900 |
May 11, 2023 | 40.49 | 40.49 | 39.98 | 40.35 | 40.32 | 34,500 |
May 10, 2023 | 40.40 | 41.24 | 40.40 | 41.07 | 41.04 | 8,400 |
May 9, 2023 | 40.24 | 40.29 | 40.06 | 40.21 | 40.18 | 6,600 |
May 8, 2023 | 40.35 | 40.35 | 40.10 | 40.24 | 40.21 | 26,100 |
May 5, 2023 | 39.70 | 40.56 | 39.70 | 40.47 | 40.44 | 12,300 |
May 4, 2023 | 39.71 | 39.71 | 39.43 | 39.60 | 39.57 | 68,400 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.78
+4.88%
QLD ProShares Ultra QQQ
83.32
+3.99%
CNRG SPDR Kensho Clean Power ETF
61.96
+3.13%
IXN iShares Global Tech ETF
72.86
+2.82%
XLK Technology Select Sector SPDR Fund
202.55
+2.79%
VGT Vanguard Information Technology Index Fund ETF Shares
509.46
+2.70%
SMH VanEck Semiconductor ETF
217.73
+2.69%
FTEC Fidelity MSCI Information Technology Index ETF
151.40
+2.63%
IYW iShares U.S. Technology ETF
132.17
+2.45%
FBZ First Trust Brazil AlphaDEX Fund
11.81
+2.38%
XSD SPDR S&P Semiconductor ETF
226.11
+2.25%
SOXX iShares Semiconductor ETF
216.17
+2.25%
PSI Invesco Semiconductors ETF
54.78
+2.20%
IGM iShares Expanded Tech Sector ETF
84.07
+2.10%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
66.38
+2.08%
BLOK Amplify Transformational Data Sharing ETF
32.15
+2.06%
QQQ Invesco QQQ Trust
435.48
+2.01%
MGK Vanguard Mega Cap Growth Index Fund
281.56
+1.99%
ONEQ Fidelity Nasdaq Composite Index ETF
63.66
+1.99%
ECH iShares MSCI Chile ETF
27.53
+1.96%
TMFC Motley Fool 100 Index ETF
48.91
+1.94%
SPYG SPDR Portfolio S&P 500 Growth ETF
72.25
+1.92%
FTXL First Trust Nasdaq Semiconductor ETF
87.09
+1.91%
SPMO Invesco S&P 500 Momentum ETF
77.82
+1.89%
IVW iShares S&P 500 Growth ETF
83.37
+1.86%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
300.62
+1.83%
IWY iShares Russell Top 200 Growth ETF
192.78
+1.81%
IUSG iShares Core S&P U.S. Growth ETF
115.52
+1.81%
IWF iShares Russell 1000 Growth ETF
331.50
+1.80%
ILCG iShares Morningstar Growth ETF
74.31
+1.77%
QTUM Defiance Quantum ETF
59.14
+1.76%
VUG Vanguard Growth Index Fund ETF Shares
338.99
+1.74%
SCHG Schwab U.S. Large-Cap Growth ETF
91.45
+1.74%
IETC iShares U.S. Tech Independence Focused ETF
68.02
+1.73%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
85.25
+1.72%
ITB iShares U.S. Home Construction ETF
107.37
+1.71%
FLN First Trust Latin America AlphaDEX Fund
20.13
+1.69%
XLG Invesco S&P 500 Top 50 ETF
41.63
+1.69%
HTUS Hull Tactical US ETF
39.14
+1.66%
XHB SPDR S&P Homebuilders ETF
105.22
+1.63%
FIVG Defiance 5G Next Gen Connectivity ETF
37.11
+1.63%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.49
+1.59%
EWT iShares MSCI Taiwan ETF
48.65
+1.57%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.28
+1.53%
PSET Principal Quality ETF
65.01
+1.51%
SPXN ProShares S&P 500 ex-Financials ETF
55.29
+1.49%
IOO iShares Global 100 ETF
89.44
+1.49%
XMMO Invesco S&P MidCap Momentum ETF
112.09
+1.48%
SPXE ProShares S&P 500 ex-Energy ETF
54.81
+1.47%
OEF iShares S&P 100 ETF
243.74
+1.46%
FLLA Franklin FTSE Latin America ETF
23.37
+1.44%
IWL iShares Russell Top 200 ETF
124.66
+1.42%
MGC Vanguard Mega Cap Index Fund
183.23
+1.39%
DALI First Trust Dorsey Wright DALI 1 ETF
23.21
+1.35%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.68
+1.34%
PSCT Invesco S&P SmallCap Information Technology ETF
45.56
+1.33%
EWM iShares MSCI Malaysia ETF
22.79
+1.33%
FLTW Franklin FTSE Taiwan ETF
43.62
+1.32%
IDHQ Invesco S&P International Developed Quality ETF
29.87
+1.32%
THD iShares MSCI Thailand ETF
59.18
+1.32%
CWS AdvisorShares Focused Equity ETF
61.46
+1.30%
SECT Main Sector Rotation ETF
49.15
+1.30%
SPGP Invesco S&P 500 GARP ETF
101.51
+1.30%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
146.27
+1.30%
SDG iShares MSCI Global Sustainable Development Goals ETF
79.40
+1.29%
PBUS Invesco MSCI USA ETF
51.23
+1.29%
DGRW WisdomTree U.S. Quality Dividend Growth Fund
74.10
+1.28%
EWD iShares MSCI Sweden ETF
39.45
+1.28%
ESGU iShares ESG Aware MSCI USA ETF
112.40
+1.28%
ESGG FlexShares STOXX Global ESG Select Index Fund
159.04
+1.27%
PFFD Global X U.S. Preferred ETF
19.66
+1.26%
IDX VanEck Indonesia Index ETF
16.31
+1.26%
IVV iShares Core S&P 500 ETF
513.84
+1.26%
LEAD Siren DIVCON Leaders Dividend ETF
62.36
+1.25%
TUR iShares MSCI Turkey ETF
41.50
+1.24%
VOO Vanguard S&P 500 ETF
469.98
+1.24%
SPY SPDR S&P 500 ETF Trust
511.29
+1.24%
SUSA iShares MSCI USA ESG Select ETF
106.22
+1.24%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.32
+1.24%
BBJP JPMorgan BetaBuilders Japan ETF
57.01
+1.23%
FV First Trust Dorsey Wright Focus 5 ETF
54.73
+1.22%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.67
+1.22%
UTES Virtus Reaves Utilities ETF
51.10
+1.22%
URTH iShares MSCI World ETF
141.78
+1.21%
SPLG SPDR Portfolio S&P 500 ETF
60.13
+1.21%
VV Vanguard Large Cap Index Fund
234.75
+1.21%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
119.08
+1.21%
FXZ First Trust Materials AlphaDEX Fund
68.14
+1.21%
TOK iShares MSCI Kokusai ETF
105.23
+1.20%
DWAT Arrow DWA Tactical: Macro ETF
10.62
+1.20%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
57.38
+1.20%
CHIQ Global X MSCI China Consumer Discretionary ETF
19.44
+1.20%
IWB iShares Russell 1000 ETF
281.14
+1.19%
DIA SPDR Dow Jones Industrial Average ETF Trust
386.77
+1.19%
ITOT iShares Core S&P Total U.S. Stock Market ETF
112.47
+1.19%
SCHX Schwab U.S. Large-Cap ETF
60.63
+1.18%
CSM ProShares Large Cap Core Plus
58.52
+1.18%
EWL iShares MSCI Switzerland ETF
46.23
+1.18%
DSI iShares MSCI KLD 400 Social ETF
97.61
+1.17%