NasdaqGM - Nasdaq Real Time Price • USD
Invesco Dorsey Wright Healthcare Momentum ETF (PTH)
As of 12:57 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 | 39.15 | 39.15 | 38.69 | 39.01 | 39.01 | 6,144 |
Apr 24, 2024 | 40.13 | 40.38 | 39.60 | 39.60 | 39.60 | 4,900 |
Apr 23, 2024 | 39.71 | 40.44 | 39.70 | 40.17 | 40.17 | 5,000 |
Apr 22, 2024 | 39.37 | 39.68 | 39.03 | 39.41 | 39.41 | 8,400 |
Apr 19, 2024 | 39.49 | 39.76 | 38.46 | 38.95 | 38.95 | 6,500 |
Apr 18, 2024 | 40.47 | 40.47 | 39.53 | 39.53 | 39.53 | 8,500 |
Apr 17, 2024 | 41.06 | 41.06 | 40.45 | 40.51 | 40.51 | 10,900 |
Apr 16, 2024 | 40.96 | 41.24 | 40.77 | 40.78 | 40.78 | 27,400 |
Apr 15, 2024 | 42.14 | 42.14 | 40.86 | 41.15 | 41.15 | 14,300 |
Apr 12, 2024 | 42.90 | 42.96 | 41.83 | 41.83 | 41.83 | 12,800 |
Apr 11, 2024 | 42.97 | 43.22 | 42.49 | 43.22 | 43.22 | 39,200 |
Apr 10, 2024 | 41.61 | 42.19 | 41.61 | 42.12 | 42.12 | 11,600 |
Apr 9, 2024 | 42.63 | 42.71 | 42.28 | 42.71 | 42.71 | 6,800 |
Apr 8, 2024 | 42.60 | 42.60 | 42.09 | 42.51 | 42.51 | 5,200 |
Apr 5, 2024 | 41.99 | 42.70 | 41.79 | 42.40 | 42.40 | 6,800 |
Apr 4, 2024 | 43.24 | 43.24 | 41.94 | 41.98 | 41.98 | 6,500 |
Apr 3, 2024 | 42.43 | 42.86 | 42.41 | 42.74 | 42.74 | 5,500 |
Apr 2, 2024 | 42.77 | 42.83 | 42.26 | 42.41 | 42.41 | 10,300 |
Apr 1, 2024 | 44.02 | 44.02 | 43.03 | 43.46 | 43.46 | 58,500 |
Mar 28, 2024 | 43.68 | 44.29 | 43.62 | 43.96 | 43.96 | 11,700 |
Mar 27, 2024 | 43.32 | 43.78 | 43.13 | 43.78 | 43.78 | 18,400 |
Mar 26, 2024 | 43.46 | 43.65 | 42.95 | 43.01 | 43.01 | 10,200 |
Mar 25, 2024 | 43.27 | 43.67 | 42.88 | 42.94 | 42.94 | 14,100 |
Mar 22, 2024 | 44.15 | 44.15 | 43.30 | 43.30 | 43.30 | 11,200 |
Mar 21, 2024 | 44.53 | 44.57 | 44.19 | 44.21 | 44.21 | 7,200 |
Mar 20, 2024 | 43.22 | 44.04 | 42.92 | 44.04 | 44.04 | 41,300 |
Mar 19, 2024 | 42.31 | 43.46 | 42.31 | 43.31 | 43.31 | 13,000 |
Mar 18, 2024 | 43.11 | 43.11 | 42.45 | 42.49 | 42.49 | 4,500 |
Mar 15, 2024 | 42.97 | 43.34 | 42.78 | 42.81 | 42.81 | 6,600 |
Mar 14, 2024 | 44.33 | 44.33 | 42.73 | 43.01 | 43.01 | 27,900 |
Mar 13, 2024 | 44.18 | 44.71 | 44.16 | 44.33 | 44.33 | 18,400 |
Mar 12, 2024 | 44.06 | 44.45 | 43.91 | 44.23 | 44.23 | 11,100 |
Mar 11, 2024 | 45.23 | 45.23 | 43.96 | 43.96 | 43.96 | 21,900 |
Mar 8, 2024 | 45.62 | 45.91 | 44.96 | 45.13 | 45.13 | 11,900 |
Mar 7, 2024 | 46.08 | 46.08 | 45.25 | 45.25 | 45.25 | 16,200 |
Mar 6, 2024 | 46.08 | 46.32 | 45.75 | 45.97 | 45.97 | 25,800 |
Mar 5, 2024 | 45.70 | 46.01 | 45.24 | 45.38 | 45.38 | 23,200 |
Mar 4, 2024 | 46.99 | 46.99 | 45.78 | 46.06 | 46.06 | 14,100 |
Mar 1, 2024 | 45.72 | 46.74 | 45.72 | 46.50 | 46.50 | 40,200 |
Feb 29, 2024 | 46.95 | 46.95 | 45.33 | 45.36 | 45.36 | 9,700 |
Feb 28, 2024 | 47.05 | 47.22 | 46.26 | 46.48 | 46.48 | 17,200 |
Feb 27, 2024 | 45.86 | 47.10 | 45.79 | 46.95 | 46.95 | 37,600 |
Feb 26, 2024 | 44.19 | 45.06 | 44.19 | 45.06 | 45.06 | 13,900 |
Feb 23, 2024 | 44.14 | 44.44 | 44.11 | 44.18 | 44.18 | 11,400 |
Feb 22, 2024 | 43.76 | 44.27 | 43.64 | 44.19 | 44.19 | 8,000 |
Feb 21, 2024 | 43.31 | 43.46 | 42.94 | 43.29 | 43.29 | 16,100 |
Feb 20, 2024 | 44.10 | 44.15 | 43.30 | 43.63 | 43.63 | 16,100 |
Feb 16, 2024 | 44.36 | 44.85 | 44.36 | 44.58 | 44.58 | 11,600 |
Feb 15, 2024 | 44.17 | 44.69 | 44.17 | 44.63 | 44.63 | 23,800 |
Feb 14, 2024 | 43.25 | 43.85 | 43.25 | 43.81 | 43.81 | 9,600 |
Feb 13, 2024 | 43.04 | 43.25 | 42.33 | 42.66 | 42.66 | 41,500 |
Feb 12, 2024 | 43.63 | 44.15 | 43.61 | 44.15 | 44.15 | 13,100 |
Feb 9, 2024 | 42.46 | 43.34 | 42.46 | 43.20 | 43.20 | 15,100 |
Feb 8, 2024 | 41.76 | 42.40 | 41.66 | 42.29 | 42.29 | 21,400 |
Feb 7, 2024 | 41.24 | 41.70 | 41.21 | 41.46 | 41.46 | 15,100 |
Feb 6, 2024 | 40.91 | 41.50 | 40.91 | 41.50 | 41.50 | 18,700 |
Feb 5, 2024 | 40.42 | 40.90 | 40.10 | 40.84 | 40.84 | 21,500 |
Feb 2, 2024 | 40.70 | 40.70 | 40.01 | 40.54 | 40.54 | 26,700 |
Feb 1, 2024 | 40.09 | 40.84 | 40.02 | 40.65 | 40.65 | 5,200 |
Jan 31, 2024 | 39.95 | 40.72 | 39.68 | 39.69 | 39.69 | 68,600 |
Jan 30, 2024 | 40.94 | 40.94 | 39.73 | 40.02 | 40.02 | 40,400 |
Jan 29, 2024 | 39.54 | 40.90 | 39.44 | 40.90 | 40.90 | 22,900 |
Jan 26, 2024 | 39.33 | 39.82 | 39.33 | 39.60 | 39.60 | 23,200 |
Jan 25, 2024 | 39.04 | 39.41 | 38.94 | 39.22 | 39.22 | 56,900 |
Jan 24, 2024 | 39.61 | 39.61 | 38.78 | 38.84 | 38.84 | 301,000 |
Jan 23, 2024 | 39.48 | 39.48 | 38.92 | 39.26 | 39.26 | 10,500 |
Jan 22, 2024 | 38.64 | 39.42 | 38.64 | 39.36 | 39.36 | 9,100 |
Jan 19, 2024 | 38.84 | 38.84 | 38.12 | 38.53 | 38.53 | 50,000 |
Jan 18, 2024 | 38.93 | 38.93 | 38.14 | 38.56 | 38.56 | 13,800 |
Jan 17, 2024 | 38.93 | 38.94 | 38.68 | 38.92 | 38.92 | 6,100 |
Jan 16, 2024 | 39.74 | 39.74 | 39.03 | 39.40 | 39.40 | 62,700 |
Jan 12, 2024 | 40.38 | 40.38 | 39.77 | 39.91 | 39.91 | 15,900 |
Jan 11, 2024 | 40.06 | 40.06 | 39.13 | 39.87 | 39.87 | 16,000 |
Jan 10, 2024 | 40.21 | 40.40 | 39.83 | 40.06 | 40.06 | 7,200 |
Jan 9, 2024 | 39.63 | 40.64 | 39.63 | 40.33 | 40.33 | 28,900 |
Jan 8, 2024 | 38.21 | 40.00 | 38.12 | 40.00 | 40.00 | 85,100 |
Jan 5, 2024 | 38.27 | 38.27 | 38.03 | 38.25 | 38.25 | 7,800 |
Jan 4, 2024 | 38.21 | 38.67 | 38.14 | 38.43 | 38.43 | 12,900 |
Jan 3, 2024 | 38.63 | 38.63 | 37.94 | 38.06 | 38.06 | 8,200 |
Jan 2, 2024 | 38.78 | 39.55 | 38.74 | 39.09 | 39.09 | 21,800 |
Dec 29, 2023 | 39.85 | 39.85 | 39.14 | 39.14 | 39.14 | 11,900 |
Dec 28, 2023 | 40.11 | 40.55 | 39.70 | 39.92 | 39.92 | 16,300 |
Dec 27, 2023 | 40.00 | 40.30 | 39.78 | 40.30 | 40.30 | 14,200 |
Dec 26, 2023 | 39.42 | 40.07 | 39.40 | 39.94 | 39.94 | 26,100 |
Dec 22, 2023 | 38.73 | 39.53 | 38.73 | 39.31 | 39.31 | 8,900 |
Dec 21, 2023 | 38.41 | 38.68 | 38.38 | 38.68 | 38.68 | 7,900 |
Dec 20, 2023 | 39.21 | 39.28 | 37.91 | 37.91 | 37.91 | 13,500 |
Dec 19, 2023 | 38.80 | 39.40 | 38.80 | 39.40 | 39.40 | 7,300 |
Dec 18, 2023 | 38.66 | 38.66 | 38.42 | 38.54 | 38.54 | 42,400 |
Dec 15, 2023 | 38.36 | 38.85 | 38.36 | 38.85 | 38.85 | 6,100 |
Dec 14, 2023 | 37.73 | 38.40 | 37.49 | 38.29 | 38.29 | 13,300 |
Dec 13, 2023 | 36.30 | 37.50 | 36.19 | 37.50 | 37.50 | 11,800 |
Dec 12, 2023 | 35.72 | 36.39 | 35.46 | 36.39 | 36.39 | 22,200 |
Dec 11, 2023 | 35.66 | 35.86 | 35.12 | 35.70 | 35.70 | 24,900 |
Dec 8, 2023 | 35.52 | 36.00 | 35.52 | 35.71 | 35.71 | 15,100 |
Dec 7, 2023 | 35.06 | 35.63 | 35.06 | 35.57 | 35.57 | 9,200 |
Dec 6, 2023 | 35.02 | 35.24 | 34.93 | 34.93 | 34.93 | 5,700 |
Dec 5, 2023 | 34.39 | 35.05 | 34.39 | 34.91 | 34.91 | 12,900 |
Dec 4, 2023 | 34.12 | 34.74 | 34.08 | 34.69 | 34.69 | 23,000 |
Dec 1, 2023 | 33.24 | 34.19 | 33.11 | 34.18 | 34.18 | 12,000 |
Nov 30, 2023 | 33.03 | 33.45 | 33.03 | 33.25 | 33.25 | 7,500 |
Nov 29, 2023 | 32.83 | 33.21 | 32.59 | 32.80 | 32.80 | 21,400 |
Nov 28, 2023 | 33.10 | 33.10 | 32.28 | 32.47 | 32.47 | 14,200 |
Nov 27, 2023 | 33.31 | 33.35 | 33.03 | 33.20 | 33.20 | 32,000 |
Nov 24, 2023 | 33.19 | 33.75 | 33.19 | 33.47 | 33.47 | 4,800 |
Nov 22, 2023 | 32.81 | 33.13 | 32.73 | 33.08 | 33.08 | 11,000 |
Nov 21, 2023 | 32.80 | 32.94 | 32.56 | 32.56 | 32.56 | 5,200 |
Nov 20, 2023 | 32.77 | 33.10 | 32.75 | 32.95 | 32.95 | 10,400 |
Nov 17, 2023 | 32.30 | 32.78 | 32.30 | 32.78 | 32.78 | 24,600 |
Nov 16, 2023 | 32.33 | 32.33 | 31.79 | 32.11 | 32.11 | 16,700 |
Nov 15, 2023 | 32.27 | 33.14 | 32.27 | 32.28 | 32.28 | 10,600 |
Nov 14, 2023 | 31.78 | 32.22 | 31.78 | 32.18 | 32.18 | 12,300 |
Nov 13, 2023 | 30.51 | 30.98 | 30.02 | 30.98 | 30.98 | 13,200 |
Nov 10, 2023 | 30.58 | 30.68 | 30.14 | 30.66 | 30.66 | 9,500 |
Nov 9, 2023 | 31.53 | 31.53 | 30.18 | 30.26 | 30.26 | 13,200 |
Nov 8, 2023 | 31.80 | 31.80 | 31.32 | 31.44 | 31.44 | 20,900 |
Nov 7, 2023 | 31.16 | 31.74 | 31.16 | 31.72 | 31.72 | 23,800 |
Nov 6, 2023 | 31.72 | 31.72 | 31.10 | 31.17 | 31.17 | 10,300 |
Nov 3, 2023 | 31.27 | 32.05 | 31.27 | 31.84 | 31.84 | 16,700 |
Nov 2, 2023 | 30.84 | 31.12 | 30.70 | 30.93 | 30.93 | 13,900 |
Nov 1, 2023 | 30.21 | 30.50 | 30.01 | 30.50 | 30.50 | 8,000 |
Oct 31, 2023 | 29.56 | 30.30 | 29.56 | 30.27 | 30.27 | 34,000 |
Oct 30, 2023 | 29.41 | 29.75 | 29.39 | 29.66 | 29.66 | 28,600 |
Oct 27, 2023 | 29.82 | 29.82 | 29.08 | 29.19 | 29.19 | 20,200 |
Oct 26, 2023 | 29.55 | 29.93 | 29.42 | 29.72 | 29.72 | 7,600 |
Oct 25, 2023 | 30.25 | 30.25 | 29.63 | 29.64 | 29.64 | 10,600 |
Oct 24, 2023 | 29.65 | 30.63 | 29.65 | 30.47 | 30.47 | 11,100 |
Oct 23, 2023 | 29.58 | 29.90 | 29.41 | 29.41 | 29.41 | 16,500 |
Oct 20, 2023 | 30.32 | 30.71 | 30.19 | 30.25 | 30.25 | 6,200 |
Oct 19, 2023 | 31.05 | 31.13 | 30.34 | 30.35 | 30.35 | 16,300 |
Oct 18, 2023 | 31.53 | 31.53 | 30.99 | 31.07 | 31.07 | 9,500 |
Oct 17, 2023 | 31.24 | 31.92 | 31.24 | 31.53 | 31.53 | 4,800 |
Oct 16, 2023 | 31.24 | 31.77 | 30.95 | 31.40 | 31.40 | 20,300 |
Oct 13, 2023 | 30.88 | 31.14 | 30.42 | 31.14 | 31.14 | 11,500 |
Oct 12, 2023 | 31.89 | 31.89 | 30.66 | 30.70 | 30.70 | 10,300 |
Oct 11, 2023 | 32.91 | 33.05 | 31.77 | 31.87 | 31.87 | 9,200 |
Oct 10, 2023 | 32.58 | 33.03 | 32.58 | 32.91 | 32.91 | 32,300 |
Oct 9, 2023 | 32.80 | 33.34 | 32.80 | 33.34 | 33.34 | 6,900 |
Oct 6, 2023 | 32.92 | 33.66 | 32.86 | 33.49 | 33.49 | 11,100 |
Oct 5, 2023 | 32.29 | 33.23 | 32.29 | 33.14 | 33.14 | 11,300 |
Oct 4, 2023 | 32.18 | 32.38 | 31.66 | 32.32 | 32.32 | 30,000 |
Oct 3, 2023 | 32.54 | 32.54 | 32.02 | 32.20 | 32.20 | 8,100 |
Oct 2, 2023 | 33.48 | 33.48 | 32.61 | 32.72 | 32.72 | 18,300 |
Sep 29, 2023 | 34.06 | 34.06 | 33.45 | 33.58 | 33.58 | 9,500 |
Sep 28, 2023 | 33.63 | 33.97 | 33.52 | 33.94 | 33.94 | 6,700 |
Sep 27, 2023 | 33.49 | 33.72 | 33.20 | 33.65 | 33.65 | 14,700 |
Sep 26, 2023 | 33.06 | 33.59 | 33.06 | 33.27 | 33.27 | 8,800 |
Sep 25, 2023 | 33.33 | 33.33 | 32.98 | 33.06 | 33.06 | 26,300 |
Sep 22, 2023 | 33.99 | 34.01 | 33.44 | 33.47 | 33.47 | 3,500 |
Sep 21, 2023 | 34.24 | 34.24 | 33.74 | 33.92 | 33.92 | 9,700 |
Sep 20, 2023 | 35.34 | 35.34 | 34.55 | 34.55 | 34.55 | 7,400 |
Sep 19, 2023 | 35.35 | 35.35 | 35.20 | 35.27 | 35.27 | 4,100 |
Sep 18, 2023 | 35.61 | 35.61 | 34.96 | 35.29 | 35.29 | 10,700 |
Sep 15, 2023 | 36.09 | 36.09 | 35.66 | 35.71 | 35.71 | 6,000 |
Sep 14, 2023 | 36.42 | 36.42 | 36.15 | 36.20 | 36.20 | 7,600 |
Sep 13, 2023 | 36.57 | 36.74 | 36.27 | 36.27 | 36.27 | 3,500 |
Sep 12, 2023 | 36.74 | 36.82 | 36.51 | 36.53 | 36.53 | 11,700 |
Sep 11, 2023 | 36.63 | 36.87 | 36.57 | 36.81 | 36.81 | 8,200 |
Sep 8, 2023 | 36.65 | 36.77 | 36.41 | 36.52 | 36.52 | 3,500 |
Sep 7, 2023 | 36.67 | 36.71 | 36.49 | 36.56 | 36.56 | 5,000 |
Sep 6, 2023 | 36.57 | 36.97 | 36.51 | 36.92 | 36.92 | 9,700 |
Sep 5, 2023 | 37.22 | 37.22 | 36.59 | 36.61 | 36.61 | 10,400 |
Sep 1, 2023 | 37.18 | 37.45 | 37.18 | 37.43 | 37.43 | 8,400 |
Aug 31, 2023 | 37.07 | 37.24 | 36.99 | 36.99 | 36.99 | 11,200 |
Aug 30, 2023 | 36.80 | 37.11 | 36.80 | 37.09 | 37.09 | 6,600 |
Aug 29, 2023 | 36.59 | 36.96 | 36.59 | 36.85 | 36.85 | 9,800 |
Aug 28, 2023 | 36.31 | 36.53 | 36.17 | 36.41 | 36.41 | 8,900 |
Aug 25, 2023 | 35.85 | 36.19 | 35.60 | 36.19 | 36.19 | 5,500 |
Aug 24, 2023 | 36.69 | 36.69 | 35.71 | 35.81 | 35.81 | 5,600 |
Aug 23, 2023 | 36.61 | 36.81 | 36.57 | 36.58 | 36.58 | 10,100 |
Aug 22, 2023 | 35.92 | 36.27 | 35.92 | 36.26 | 36.26 | 9,100 |
Aug 21, 2023 | 35.68 | 35.98 | 35.47 | 35.91 | 35.91 | 7,900 |
Aug 18, 2023 | 34.91 | 35.57 | 34.91 | 35.46 | 35.46 | 5,200 |
Aug 17, 2023 | 35.86 | 35.86 | 35.10 | 35.15 | 35.15 | 155,300 |
Aug 16, 2023 | 36.44 | 36.44 | 35.84 | 35.84 | 35.84 | 4,700 |
Aug 15, 2023 | 36.26 | 36.59 | 36.23 | 36.51 | 36.51 | 8,100 |
Aug 14, 2023 | 36.10 | 36.45 | 35.94 | 36.45 | 36.45 | 5,900 |
Aug 11, 2023 | 35.93 | 36.37 | 35.93 | 36.29 | 36.29 | 9,100 |
Aug 10, 2023 | 36.15 | 36.44 | 35.92 | 36.04 | 36.04 | 7,000 |
Aug 9, 2023 | 35.98 | 36.44 | 35.87 | 36.10 | 36.10 | 21,100 |
Aug 8, 2023 | 36.00 | 36.35 | 35.84 | 36.06 | 36.06 | 19,100 |
Aug 7, 2023 | 36.75 | 36.75 | 35.80 | 35.81 | 35.81 | 15,000 |
Aug 4, 2023 | 37.09 | 37.09 | 36.79 | 36.90 | 36.90 | 8,400 |
Aug 3, 2023 | 37.40 | 37.40 | 36.99 | 36.99 | 36.99 | 20,300 |
Aug 2, 2023 | 38.13 | 38.13 | 37.50 | 37.56 | 37.56 | 25,500 |
Aug 1, 2023 | 38.54 | 38.60 | 38.26 | 38.53 | 38.53 | 29,500 |
Jul 31, 2023 | 38.84 | 38.84 | 38.40 | 38.82 | 38.82 | 17,500 |
Jul 28, 2023 | 38.29 | 38.89 | 38.29 | 38.81 | 38.81 | 5,900 |
Jul 27, 2023 | 38.51 | 38.51 | 37.92 | 38.09 | 38.09 | 14,900 |
Jul 26, 2023 | 38.34 | 38.45 | 38.20 | 38.34 | 38.34 | 6,100 |
Jul 25, 2023 | 38.38 | 38.82 | 38.38 | 38.47 | 38.47 | 93,200 |
Jul 24, 2023 | 39.39 | 39.39 | 38.29 | 38.44 | 38.44 | 14,400 |
Jul 21, 2023 | 39.57 | 39.60 | 39.31 | 39.39 | 39.39 | 8,300 |
Jul 20, 2023 | 39.67 | 39.70 | 39.28 | 39.36 | 39.36 | 48,900 |
Jul 19, 2023 | 40.08 | 40.17 | 39.77 | 39.81 | 39.81 | 9,600 |
Jul 18, 2023 | 40.17 | 40.19 | 39.83 | 40.02 | 40.02 | 9,900 |
Jul 17, 2023 | 3:1 Stock Splits | |||||
Jul 17, 2023 | 40.31 | 40.64 | 40.17 | 40.23 | 40.23 | 7,300 |
Jul 14, 2023 | 40.30 | 40.39 | 40.28 | 40.39 | 40.39 | 15,000 |
Jul 13, 2023 | 40.22 | 40.37 | 40.14 | 40.23 | 40.23 | 9,000 |
Jul 12, 2023 | 40.33 | 40.33 | 39.90 | 40.05 | 40.05 | 15,000 |
Jul 11, 2023 | 40.18 | 40.18 | 39.69 | 40.04 | 40.04 | 10,500 |
Jul 10, 2023 | 39.13 | 40.08 | 39.13 | 40.06 | 40.06 | 7,800 |
Jul 7, 2023 | 39.52 | 39.52 | 39.15 | 39.23 | 39.23 | 6,000 |
Jul 6, 2023 | 39.27 | 39.33 | 39.02 | 39.25 | 39.25 | 6,600 |
Jul 5, 2023 | 39.69 | 39.98 | 39.60 | 39.83 | 39.83 | 8,700 |
Jul 3, 2023 | 39.61 | 39.80 | 39.61 | 39.80 | 39.80 | 4,800 |
Jun 30, 2023 | 40.55 | 40.72 | 40.45 | 40.59 | 40.59 | 26,700 |
Jun 29, 2023 | 40.12 | 40.22 | 39.90 | 39.96 | 39.96 | 20,400 |
Jun 28, 2023 | 39.62 | 40.05 | 39.62 | 40.03 | 40.03 | 12,000 |
Jun 27, 2023 | 39.56 | 39.67 | 39.41 | 39.46 | 39.46 | 6,300 |
Jun 26, 2023 | 40.13 | 40.13 | 39.49 | 39.61 | 39.61 | 7,200 |
Jun 23, 2023 | 40.28 | 40.28 | 40.02 | 40.05 | 40.05 | 3,600 |
Jun 22, 2023 | 40.52 | 40.64 | 40.44 | 40.49 | 40.49 | 32,100 |
Jun 21, 2023 | 40.34 | 40.56 | 40.29 | 40.45 | 40.45 | 8,700 |
Jun 20, 2023 | 40.14 | 40.60 | 40.01 | 40.60 | 40.60 | 4,800 |
Jun 16, 2023 | 40.81 | 41.04 | 40.16 | 40.32 | 40.32 | 85,500 |
Jun 15, 2023 | 40.50 | 40.64 | 40.42 | 40.60 | 40.60 | 10,800 |
Jun 14, 2023 | 40.96 | 41.01 | 40.58 | 40.72 | 40.72 | 42,000 |
Jun 13, 2023 | 40.67 | 40.95 | 40.67 | 40.94 | 40.94 | 27,000 |
Jun 12, 2023 | 40.23 | 40.45 | 40.23 | 40.44 | 40.44 | 12,900 |
Jun 9, 2023 | 40.31 | 40.34 | 40.04 | 40.04 | 40.04 | 29,700 |
Jun 8, 2023 | 40.26 | 40.37 | 40.16 | 40.31 | 40.31 | 9,300 |
Jun 7, 2023 | 40.35 | 40.42 | 40.33 | 40.41 | 40.41 | 5,700 |
Jun 6, 2023 | 39.83 | 40.42 | 39.83 | 40.32 | 40.32 | 53,400 |
Jun 5, 2023 | 39.70 | 39.98 | 39.66 | 39.94 | 39.94 | 20,100 |
Jun 2, 2023 | 39.56 | 39.88 | 39.55 | 39.88 | 39.88 | 9,000 |
Jun 1, 2023 | 39.38 | 39.46 | 39.34 | 39.43 | 39.43 | 5,100 |
May 31, 2023 | 38.69 | 38.88 | 38.42 | 38.87 | 38.87 | 14,100 |
May 30, 2023 | 39.13 | 39.35 | 38.71 | 38.71 | 38.71 | 23,100 |
May 26, 2023 | 39.06 | 39.24 | 39.06 | 39.08 | 39.08 | 8,700 |
May 25, 2023 | 39.86 | 39.86 | 39.07 | 39.12 | 39.12 | 43,200 |
May 24, 2023 | 39.57 | 39.76 | 39.28 | 39.68 | 39.68 | 136,500 |
May 23, 2023 | 40.29 | 40.71 | 39.70 | 39.84 | 39.84 | 8,700 |
May 22, 2023 | 40.46 | 40.46 | 40.43 | 40.43 | 40.43 | 2,100 |
May 19, 2023 | 40.22 | 40.23 | 40.11 | 40.16 | 40.16 | 7,200 |
May 18, 2023 | 39.93 | 40.17 | 39.67 | 39.91 | 39.91 | 14,700 |
May 17, 2023 | 39.98 | 40.09 | 39.98 | 40.09 | 40.09 | 6,000 |
May 16, 2023 | 40.52 | 40.52 | 40.31 | 40.31 | 40.31 | 10,200 |
May 15, 2023 | 40.89 | 40.95 | 40.86 | 40.86 | 40.86 | 6,300 |
May 12, 2023 | 40.88 | 40.88 | 40.51 | 40.72 | 40.72 | 6,300 |
May 11, 2023 | 40.86 | 40.91 | 40.80 | 40.91 | 40.91 | 10,200 |
May 10, 2023 | 40.87 | 41.30 | 40.81 | 41.21 | 41.21 | 13,200 |
May 9, 2023 | 40.64 | 41.15 | 40.64 | 41.15 | 41.15 | 5,700 |
May 8, 2023 | 40.60 | 40.82 | 40.60 | 40.82 | 40.82 | 6,300 |
May 5, 2023 | 40.70 | 41.04 | 40.70 | 41.00 | 41.00 | 7,500 |
May 4, 2023 | 40.23 | 40.32 | 40.03 | 40.26 | 40.26 | 7,200 |
May 3, 2023 | 40.11 | 40.70 | 40.09 | 40.33 | 40.33 | 9,000 |
May 2, 2023 | 39.91 | 39.91 | 39.69 | 39.76 | 39.76 | 4,200 |
May 1, 2023 | 40.02 | 40.49 | 40.02 | 40.39 | 40.39 | 41,100 |
Apr 28, 2023 | 39.52 | 40.13 | 39.52 | 39.96 | 39.96 | 113,700 |
Apr 27, 2023 | 39.49 | 39.71 | 39.36 | 39.60 | 39.60 | 49,200 |
Apr 26, 2023 | 39.63 | 39.85 | 39.50 | 39.55 | 39.55 | 10,800 |
Apr 25, 2023 | 40.65 | 40.78 | 39.88 | 39.98 | 39.98 | 20,100 |
Related Tickers
GDX VanEck Gold Miners ETF
34.13
+3.05%
SMH VanEck Semiconductor ETF
211.59
+1.71%
XSD SPDR S&P Semiconductor ETF
219.14
+1.67%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.02
+1.47%
SOXX iShares Semiconductor ETF
211.52
+1.43%
PSI Invesco Semiconductors ETF
53.23
+1.29%
NANR SPDR S&P North American Natural Resources ETF
56.65
+1.28%
FTXL First Trust Nasdaq Semiconductor ETF
85.05
+1.26%
EPU iShares MSCI Peru ETF
40.32
+0.97%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.65
+0.92%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.57
+0.70%
EPI WisdomTree India Earnings Fund
44.97
+0.60%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.12
+0.55%
EZA iShares MSCI South Africa ETF
38.98
+0.54%
GLD SPDR Gold Shares
215.69
+0.49%
CCOR Core Alternative ETF
26.45
+0.46%
IAU iShares Gold Trust
44.08
+0.49%
FUTY Fidelity MSCI Utilities Index ETF
43.23
+0.44%
FIVG Defiance 5G Next Gen Connectivity ETF
36.80
+0.33%
VPU Vanguard Utilities Index Fund ETF Shares
145.33
+0.44%
XLU Utilities Select Sector SPDR Fund
67.06
+0.48%
RAAX VanEck Inflation Allocation ETF
27.07
+0.45%
EYLD Cambria Emerging Shareholder Yield ETF
33.87
+0.44%
UTES Virtus Reaves Utilities ETF
49.26
+0.43%
CNYA iShares MSCI China A ETF
25.96
+0.41%
FLIN Franklin FTSE India ETF
37.46
+0.38%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
0.00%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.63
-1.84%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.01
+0.38%
XLB Materials Select Sector SPDR Fund
88.65
+0.35%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.84
+0.36%
KURE KraneShares MSCI All China Health Care Index ETF
14.25
+0.34%
MLPX Global X MLP & Energy Infrastructure ETF
49.21
+0.29%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.70
+0.32%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.93
+0.29%
CBON VanEck China Bond ETF
21.87
+0.29%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.24
+0.27%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.48
+0.27%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.79
+0.37%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.25%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.18
+0.20%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.07
+0.24%
TPYP Tortoise North American Pipeline Fund
27.96
+0.24%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.77
+0.23%
ENFR Alerian Energy Infrastructure ETF
25.62
+0.22%
USAI Pacer American Energy Independence ETF
31.66
+0.21%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.51
+0.15%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.82
+0.19%
LIT Global X Lithium & Battery Tech ETF
41.92
+0.07%
SPEM SPDR Portfolio Emerging Markets ETF
36.10
+0.16%
ATMP Barclays ETN+ Select MLP ETN
24.31
+0.16%
THD iShares MSCI Thailand ETF
57.67
-0.05%
TUR iShares MSCI Turkey ETF
38.64
+0.16%
FILL iShares MSCI Global Energy Producers ETF
27.51
+0.13%
CEW WisdomTree Emerging Currency Strategy Fund
17.66
+0.14%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
CNXT VanEck ChiNext ETF
22.40
+0.13%
PSET Principal Quality ETF
64.51
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.68
+0.11%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.63
+0.11%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.52
+0.11%
CEFS Saba Closed-End Funds ETF
19.74
+0.10%
IYE iShares U.S. Energy ETF
50.27
+0.16%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.69
+0.12%
XLE Energy Select Sector SPDR Fund
96.31
+0.12%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
FENY Fidelity MSCI Energy Index ETF
26.35
+0.08%
VDE Vanguard Energy Index Fund ETF Shares
134.05
+0.11%
FLOT iShares Floating Rate Bond ETF
51.03
+0.05%
EWC iShares MSCI Canada ETF
37.37
+0.03%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.83
+0.06%
BJAN Innovator U.S. Equity Buffer ETF - January
42.52
-0.70%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
+0.04%
OPER ClearShares Ultra-Short Maturity ETF
100.53
+0.03%
HYHG ProShares High Yield—Interest Rate Hedged
64.22
+0.03%
PULS PGIM Ultra Short Bond ETF
49.65
+0.02%
GSY Invesco Ultra Short Duration ETF
49.79
+0.02%
JPST JPMorgan Ultra-Short Income ETF
50.40
+0.04%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.68
+0.03%
ICSH BlackRock Ultra Short-Term Bond ETF
50.48
+0.04%
HSRT Hartford AAA CLO ETF
39.08
+0.02%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
DWAT Arrow DWA Tactical: Macro ETF
10.51
0.00%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.38
+0.00%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
COM Direxion Auspice Broad Commodity Strategy ETF
29.24
+0.00%
EMLP First Trust North American Energy Infrastructure Fund
29.69
-0.00%
XLI Industrial Select Sector SPDR Fund
122.02
-0.06%
RAVI FlexShares Ultra-Short Income Fund
75.38
-0.01%
NULG Nuveen ESG Large-Cap Growth ETF
72.45
-0.01%
QTUM Defiance Quantum ETF
57.15
-0.02%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
0.00%
FUMB First Trust Ultra Short Duration Municipal ETF
20.02
-0.02%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%
PPA Invesco Aerospace & Defense ETF
99.66
-0.13%
DBC Invesco DB Commodity Index Tracking Fund
23.53
+0.09%