NasdaqGM - Nasdaq Real Time Price • USD
Invesco Dorsey Wright Energy Momentum ETF (PXI)
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 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 431 |
Apr 24, 2024 | 48.94 | 49.24 | 48.94 | 49.24 | 49.24 | 2,000 |
Apr 23, 2024 | 48.83 | 49.26 | 48.76 | 49.17 | 49.17 | 2,000 |
Apr 22, 2024 | 48.19 | 49.15 | 48.19 | 48.81 | 48.81 | 7,100 |
Apr 19, 2024 | 48.71 | 48.71 | 48.32 | 48.43 | 48.43 | 1,000 |
Apr 18, 2024 | 48.73 | 48.78 | 48.00 | 48.10 | 48.10 | 1,900 |
Apr 17, 2024 | 49.05 | 49.05 | 48.49 | 48.49 | 48.49 | 3,500 |
Apr 16, 2024 | 48.96 | 49.23 | 48.53 | 49.13 | 49.13 | 4,200 |
Apr 15, 2024 | 50.37 | 50.37 | 49.29 | 49.36 | 49.36 | 8,900 |
Apr 12, 2024 | 51.11 | 51.20 | 49.96 | 50.07 | 50.07 | 6,500 |
Apr 11, 2024 | 50.65 | 50.65 | 50.28 | 50.63 | 50.63 | 4,000 |
Apr 10, 2024 | 50.24 | 50.66 | 50.24 | 50.63 | 50.63 | 3,900 |
Apr 9, 2024 | 50.92 | 50.92 | 50.12 | 50.44 | 50.44 | 4,500 |
Apr 8, 2024 | 51.11 | 51.11 | 50.58 | 50.63 | 50.63 | 2,700 |
Apr 5, 2024 | 50.30 | 51.01 | 50.30 | 50.90 | 50.90 | 6,100 |
Apr 4, 2024 | 50.72 | 50.82 | 50.18 | 50.39 | 50.39 | 30,400 |
Apr 3, 2024 | 50.12 | 50.78 | 50.12 | 50.78 | 50.78 | 4,400 |
Apr 2, 2024 | 49.50 | 49.86 | 49.39 | 49.86 | 49.86 | 3,000 |
Apr 1, 2024 | 49.22 | 49.28 | 48.99 | 49.08 | 49.08 | 7,900 |
Mar 28, 2024 | 48.82 | 48.98 | 48.82 | 48.94 | 48.94 | 1,600 |
Mar 27, 2024 | 48.00 | 48.43 | 48.00 | 48.43 | 48.43 | 2,000 |
Mar 26, 2024 | 48.56 | 48.56 | 47.81 | 47.86 | 47.86 | 4,900 |
Mar 25, 2024 | 48.26 | 48.82 | 48.26 | 48.52 | 48.52 | 5,400 |
Mar 22, 2024 | 48.27 | 48.27 | 48.11 | 48.13 | 48.13 | 9,300 |
Mar 21, 2024 | 48.55 | 48.55 | 48.31 | 48.51 | 48.51 | 3,000 |
Mar 20, 2024 | 47.70 | 48.34 | 47.54 | 48.26 | 48.26 | 4,600 |
Mar 19, 2024 | 47.00 | 47.96 | 47.00 | 47.96 | 47.96 | 5,800 |
Mar 18, 2024 | 0.08 Dividend | |||||
Mar 18, 2024 | 46.89 | 47.15 | 46.89 | 46.96 | 46.96 | 3,400 |
Mar 15, 2024 | 46.47 | 47.06 | 46.47 | 46.97 | 46.89 | 3,200 |
Mar 14, 2024 | 46.56 | 46.56 | 46.29 | 46.42 | 46.34 | 3,200 |
Mar 13, 2024 | 46.50 | 46.63 | 46.26 | 46.39 | 46.31 | 9,700 |
Mar 12, 2024 | 46.06 | 46.06 | 45.59 | 45.71 | 45.64 | 4,900 |
Mar 11, 2024 | 46.18 | 46.18 | 45.55 | 46.12 | 46.04 | 3,700 |
Mar 8, 2024 | 46.30 | 46.69 | 46.27 | 46.32 | 46.24 | 2,700 |
Mar 7, 2024 | 45.75 | 46.68 | 45.75 | 46.34 | 46.26 | 11,100 |
Mar 6, 2024 | 46.00 | 46.13 | 45.60 | 45.66 | 45.59 | 3,100 |
Mar 5, 2024 | 45.30 | 45.75 | 45.20 | 45.46 | 45.39 | 5,700 |
Mar 4, 2024 | 45.97 | 46.03 | 45.48 | 45.48 | 45.41 | 2,700 |
Mar 1, 2024 | 46.00 | 46.09 | 45.79 | 45.87 | 45.79 | 10,800 |
Feb 29, 2024 | 44.60 | 44.85 | 44.46 | 44.65 | 44.58 | 16,200 |
Feb 28, 2024 | 45.43 | 45.55 | 44.19 | 44.29 | 44.22 | 2,200 |
Feb 27, 2024 | 45.73 | 45.76 | 45.30 | 45.41 | 45.34 | 9,500 |
Feb 26, 2024 | 44.92 | 45.57 | 44.92 | 45.53 | 45.46 | 11,300 |
Feb 23, 2024 | 44.73 | 45.15 | 44.73 | 44.96 | 44.89 | 3,800 |
Feb 22, 2024 | 44.86 | 45.19 | 44.86 | 45.17 | 45.10 | 1,900 |
Feb 21, 2024 | 44.87 | 44.97 | 44.52 | 44.90 | 44.83 | 4,000 |
Feb 20, 2024 | 44.44 | 44.44 | 43.79 | 43.90 | 43.83 | 5,200 |
Feb 16, 2024 | 44.78 | 44.95 | 44.46 | 44.60 | 44.53 | 12,300 |
Feb 15, 2024 | 43.86 | 45.04 | 43.86 | 44.91 | 44.84 | 7,800 |
Feb 14, 2024 | 44.15 | 44.16 | 43.63 | 43.94 | 43.87 | 10,100 |
Feb 13, 2024 | 43.88 | 43.97 | 43.52 | 43.75 | 43.68 | 4,700 |
Feb 12, 2024 | 43.51 | 44.42 | 43.51 | 44.25 | 44.18 | 9,900 |
Feb 9, 2024 | 43.60 | 43.60 | 43.35 | 43.49 | 43.42 | 12,200 |
Feb 8, 2024 | 43.17 | 43.86 | 43.12 | 43.82 | 43.75 | 32,800 |
Feb 7, 2024 | 42.92 | 43.24 | 42.74 | 43.13 | 43.06 | 36,400 |
Feb 6, 2024 | 42.84 | 43.05 | 42.63 | 42.76 | 42.69 | 35,300 |
Feb 5, 2024 | 42.93 | 42.93 | 42.19 | 42.67 | 42.60 | 586,500 |
Feb 2, 2024 | 43.87 | 43.87 | 43.20 | 43.25 | 43.18 | 14,300 |
Feb 1, 2024 | 44.24 | 44.35 | 43.75 | 44.12 | 44.05 | 5,800 |
Jan 31, 2024 | 44.94 | 44.94 | 44.04 | 44.04 | 43.97 | 7,200 |
Jan 30, 2024 | 44.07 | 45.14 | 43.93 | 45.14 | 45.07 | 9,600 |
Jan 29, 2024 | 44.46 | 45.08 | 44.46 | 45.08 | 45.01 | 3,300 |
Jan 26, 2024 | 44.62 | 44.99 | 44.37 | 44.97 | 44.90 | 6,800 |
Jan 25, 2024 | 44.48 | 44.64 | 44.02 | 44.53 | 44.46 | 15,100 |
Jan 24, 2024 | 44.23 | 44.67 | 44.00 | 44.28 | 44.21 | 8,600 |
Jan 23, 2024 | 43.80 | 44.02 | 43.77 | 43.91 | 43.84 | 15,300 |
Jan 22, 2024 | 43.65 | 44.00 | 43.65 | 43.84 | 43.77 | 7,900 |
Jan 19, 2024 | 43.42 | 43.69 | 43.26 | 43.69 | 43.62 | 20,600 |
Jan 18, 2024 | 42.92 | 43.49 | 42.69 | 43.48 | 43.41 | 8,900 |
Jan 17, 2024 | 42.22 | 42.73 | 42.22 | 42.67 | 42.60 | 14,100 |
Jan 16, 2024 | 43.66 | 43.66 | 42.53 | 42.68 | 42.61 | 20,500 |
Jan 12, 2024 | 43.71 | 43.77 | 43.42 | 43.77 | 43.70 | 3,000 |
Jan 11, 2024 | 43.33 | 43.33 | 42.97 | 43.21 | 43.14 | 7,700 |
Jan 10, 2024 | 43.33 | 43.33 | 42.93 | 43.08 | 43.01 | 4,700 |
Jan 9, 2024 | 43.75 | 43.91 | 43.41 | 43.87 | 43.80 | 2,300 |
Jan 8, 2024 | 43.86 | 44.14 | 43.05 | 44.14 | 44.07 | 9,700 |
Jan 5, 2024 | 44.56 | 44.61 | 44.20 | 44.54 | 44.47 | 11,900 |
Jan 4, 2024 | 45.16 | 45.16 | 44.36 | 44.44 | 44.37 | 15,200 |
Jan 3, 2024 | 44.86 | 45.26 | 44.84 | 44.85 | 44.78 | 4,700 |
Jan 2, 2024 | 44.81 | 45.28 | 44.42 | 44.60 | 44.53 | 9,400 |
Dec 29, 2023 | 45.15 | 45.15 | 44.65 | 44.69 | 44.62 | 7,100 |
Dec 28, 2023 | 45.65 | 45.65 | 45.07 | 45.07 | 45.00 | 3,100 |
Dec 27, 2023 | 46.14 | 46.18 | 45.80 | 45.95 | 45.87 | 3,900 |
Dec 26, 2023 | 45.33 | 46.19 | 45.33 | 46.10 | 46.02 | 10,600 |
Dec 22, 2023 | 45.37 | 45.38 | 44.86 | 45.06 | 44.99 | 10,400 |
Dec 21, 2023 | 44.66 | 44.99 | 44.66 | 44.99 | 44.92 | 12,400 |
Dec 20, 2023 | 45.23 | 45.68 | 44.64 | 44.64 | 44.57 | 4,900 |
Dec 19, 2023 | 44.22 | 45.17 | 44.14 | 45.17 | 45.10 | 3,800 |
Dec 18, 2023 | 0.16 Dividend | |||||
Dec 18, 2023 | 43.99 | 44.36 | 43.89 | 43.89 | 43.82 | 8,200 |
Dec 15, 2023 | 43.42 | 43.48 | 43.16 | 43.43 | 43.20 | 7,100 |
Dec 14, 2023 | 43.07 | 43.52 | 43.07 | 43.52 | 43.29 | 7,600 |
Dec 13, 2023 | 41.38 | 42.11 | 41.25 | 42.11 | 41.89 | 9,600 |
Dec 12, 2023 | 41.31 | 41.42 | 41.03 | 41.33 | 41.11 | 4,600 |
Dec 11, 2023 | 42.32 | 42.32 | 42.08 | 42.19 | 41.97 | 6,000 |
Dec 8, 2023 | 42.52 | 42.54 | 42.10 | 42.32 | 42.10 | 7,500 |
Dec 7, 2023 | 41.89 | 41.92 | 41.58 | 41.75 | 41.53 | 5,500 |
Dec 6, 2023 | 42.62 | 42.81 | 41.61 | 41.66 | 41.44 | 5,900 |
Dec 5, 2023 | 43.48 | 43.59 | 42.96 | 42.96 | 42.74 | 5,600 |
Dec 4, 2023 | 43.69 | 44.00 | 43.57 | 43.69 | 43.46 | 5,600 |
Dec 1, 2023 | 43.37 | 44.61 | 43.37 | 44.18 | 43.95 | 8,300 |
Nov 30, 2023 | 43.15 | 43.53 | 42.93 | 43.47 | 43.24 | 4,700 |
Nov 29, 2023 | 43.40 | 43.40 | 42.87 | 42.93 | 42.71 | 2,800 |
Nov 28, 2023 | 43.40 | 43.56 | 43.03 | 43.06 | 42.83 | 10,800 |
Nov 27, 2023 | 43.22 | 43.40 | 43.15 | 43.36 | 43.13 | 12,400 |
Nov 24, 2023 | 43.67 | 43.67 | 43.42 | 43.45 | 43.22 | 1,600 |
Nov 22, 2023 | 42.24 | 43.11 | 42.24 | 43.11 | 42.88 | 8,800 |
Nov 21, 2023 | 43.06 | 43.17 | 42.92 | 42.97 | 42.75 | 2,000 |
Nov 20, 2023 | 43.28 | 43.41 | 43.10 | 43.14 | 42.91 | 12,400 |
Nov 17, 2023 | 42.52 | 43.14 | 42.52 | 42.94 | 42.72 | 4,900 |
Nov 16, 2023 | 42.73 | 42.77 | 41.41 | 41.79 | 41.57 | 200,200 |
Nov 15, 2023 | 43.47 | 43.75 | 43.04 | 43.09 | 42.86 | 7,000 |
Nov 14, 2023 | 42.82 | 43.44 | 42.82 | 43.38 | 43.15 | 5,700 |
Nov 13, 2023 | 42.08 | 42.49 | 42.08 | 42.34 | 42.12 | 22,900 |
Nov 10, 2023 | 41.76 | 42.24 | 41.72 | 42.12 | 41.90 | 3,000 |
Nov 9, 2023 | 41.91 | 41.96 | 41.46 | 41.46 | 41.24 | 3,200 |
Nov 8, 2023 | 41.69 | 41.77 | 41.56 | 41.62 | 41.40 | 8,200 |
Nov 7, 2023 | 43.01 | 43.01 | 41.79 | 41.83 | 41.61 | 13,500 |
Nov 6, 2023 | 44.54 | 44.54 | 43.48 | 43.53 | 43.30 | 5,900 |
Nov 3, 2023 | 44.47 | 44.85 | 44.16 | 44.37 | 44.14 | 3,300 |
Nov 2, 2023 | 43.78 | 44.60 | 43.78 | 44.60 | 44.37 | 3,800 |
Nov 1, 2023 | 43.54 | 44.15 | 43.44 | 43.56 | 43.33 | 7,900 |
Oct 31, 2023 | 43.15 | 43.29 | 43.03 | 43.24 | 43.01 | 2,900 |
Oct 30, 2023 | 43.57 | 43.57 | 42.75 | 43.09 | 42.86 | 21,000 |
Oct 27, 2023 | 43.31 | 43.45 | 42.81 | 43.21 | 42.98 | 6,200 |
Oct 26, 2023 | 42.95 | 43.57 | 42.95 | 43.46 | 43.23 | 4,100 |
Oct 25, 2023 | 44.15 | 44.20 | 43.66 | 43.89 | 43.66 | 7,300 |
Oct 24, 2023 | 44.61 | 44.64 | 44.16 | 44.16 | 43.93 | 15,800 |
Oct 23, 2023 | 44.52 | 44.83 | 44.31 | 44.51 | 44.28 | 5,600 |
Oct 20, 2023 | 45.83 | 45.83 | 44.90 | 44.94 | 44.71 | 3,600 |
Oct 19, 2023 | 45.67 | 45.99 | 45.34 | 45.79 | 45.55 | 5,500 |
Oct 18, 2023 | 46.24 | 46.30 | 45.90 | 46.02 | 45.78 | 23,000 |
Oct 17, 2023 | 45.29 | 46.23 | 45.29 | 46.07 | 45.83 | 5,300 |
Oct 16, 2023 | 45.48 | 45.57 | 45.03 | 45.36 | 45.12 | 5,500 |
Oct 13, 2023 | 45.26 | 45.32 | 44.96 | 45.14 | 44.90 | 7,600 |
Oct 12, 2023 | 45.28 | 45.28 | 44.30 | 44.56 | 44.33 | 8,700 |
Oct 11, 2023 | 44.61 | 45.19 | 44.41 | 45.19 | 44.95 | 3,600 |
Oct 10, 2023 | 44.94 | 45.34 | 44.89 | 45.16 | 44.92 | 5,200 |
Oct 9, 2023 | 44.51 | 44.95 | 44.51 | 44.76 | 44.53 | 6,900 |
Oct 6, 2023 | 42.92 | 43.42 | 42.59 | 43.27 | 43.04 | 8,000 |
Oct 5, 2023 | 42.56 | 43.08 | 42.56 | 42.78 | 42.56 | 83,200 |
Oct 4, 2023 | 44.02 | 44.02 | 42.45 | 42.72 | 42.50 | 38,800 |
Oct 3, 2023 | 44.50 | 44.67 | 44.25 | 44.62 | 44.39 | 25,300 |
Oct 2, 2023 | 46.14 | 46.14 | 44.51 | 44.88 | 44.65 | 15,500 |
Sep 29, 2023 | 47.29 | 47.29 | 46.18 | 46.24 | 46.00 | 7,500 |
Sep 28, 2023 | 47.00 | 47.31 | 46.89 | 47.14 | 46.89 | 19,300 |
Sep 27, 2023 | 46.13 | 47.17 | 46.13 | 47.01 | 46.76 | 85,500 |
Sep 26, 2023 | 45.44 | 45.87 | 45.44 | 45.60 | 45.36 | 16,100 |
Sep 25, 2023 | 44.83 | 45.83 | 44.83 | 45.81 | 45.57 | 10,300 |
Sep 22, 2023 | 45.29 | 45.39 | 44.89 | 44.98 | 44.74 | 32,400 |
Sep 21, 2023 | 45.57 | 45.72 | 44.81 | 44.81 | 44.58 | 7,300 |
Sep 20, 2023 | 45.67 | 46.18 | 45.38 | 45.44 | 45.20 | 11,700 |
Sep 19, 2023 | 46.75 | 46.75 | 45.59 | 45.83 | 45.59 | 64,600 |
Sep 18, 2023 | 0.22 Dividend | |||||
Sep 18, 2023 | 46.58 | 46.81 | 46.25 | 46.44 | 46.20 | 37,000 |
Sep 15, 2023 | 46.97 | 47.00 | 46.49 | 46.53 | 46.07 | 15,700 |
Sep 14, 2023 | 47.23 | 47.41 | 47.03 | 47.12 | 46.65 | 12,100 |
Sep 13, 2023 | 47.32 | 47.32 | 46.43 | 46.55 | 46.09 | 15,700 |
Sep 12, 2023 | 46.55 | 47.42 | 46.55 | 47.17 | 46.70 | 80,100 |
Sep 11, 2023 | 47.17 | 47.25 | 46.08 | 46.22 | 45.76 | 34,200 |
Sep 8, 2023 | 46.50 | 47.14 | 46.50 | 46.81 | 46.35 | 15,200 |
Sep 7, 2023 | 46.10 | 46.48 | 46.07 | 46.22 | 45.76 | 40,700 |
Sep 6, 2023 | 46.30 | 46.75 | 45.91 | 46.28 | 45.82 | 63,100 |
Sep 5, 2023 | 46.78 | 46.90 | 46.31 | 46.31 | 45.85 | 648,400 |
Sep 1, 2023 | 46.00 | 46.46 | 46.00 | 46.35 | 45.89 | 12,200 |
Aug 31, 2023 | 45.20 | 45.27 | 45.00 | 45.16 | 44.71 | 9,700 |
Aug 30, 2023 | 45.16 | 45.36 | 45.04 | 45.20 | 44.75 | 60,100 |
Aug 29, 2023 | 44.86 | 44.94 | 44.86 | 44.94 | 44.49 | 6,100 |
Aug 28, 2023 | 44.69 | 44.69 | 44.45 | 44.56 | 44.12 | 8,700 |
Aug 25, 2023 | 44.23 | 44.47 | 44.16 | 44.35 | 43.91 | 3,900 |
Aug 24, 2023 | 44.36 | 44.36 | 43.96 | 43.96 | 43.52 | 3,500 |
Aug 23, 2023 | 44.28 | 44.43 | 44.25 | 44.43 | 43.99 | 6,200 |
Aug 22, 2023 | 44.74 | 44.75 | 44.47 | 44.53 | 44.09 | 8,200 |
Aug 21, 2023 | 45.07 | 45.07 | 44.40 | 44.67 | 44.23 | 2,700 |
Aug 18, 2023 | 44.06 | 44.92 | 44.06 | 44.85 | 44.41 | 3,100 |
Aug 17, 2023 | 44.63 | 44.86 | 44.36 | 44.38 | 43.94 | 10,900 |
Aug 16, 2023 | 44.30 | 44.73 | 44.04 | 44.04 | 43.60 | 3,100 |
Aug 15, 2023 | 44.30 | 44.33 | 44.18 | 44.18 | 43.74 | 2,600 |
Aug 14, 2023 | 45.33 | 45.33 | 44.69 | 45.09 | 44.64 | 9,000 |
Aug 11, 2023 | 45.12 | 45.64 | 45.12 | 45.46 | 45.01 | 7,100 |
Aug 10, 2023 | 45.10 | 45.10 | 44.76 | 44.85 | 44.41 | 10,800 |
Aug 9, 2023 | 44.78 | 45.40 | 44.78 | 45.10 | 44.65 | 10,700 |
Aug 8, 2023 | 43.10 | 44.41 | 43.10 | 44.40 | 43.96 | 9,100 |
Aug 7, 2023 | 44.35 | 44.35 | 43.89 | 44.11 | 43.67 | 3,700 |
Aug 4, 2023 | 43.93 | 44.62 | 43.93 | 44.15 | 43.71 | 7,300 |
Aug 3, 2023 | 43.07 | 44.09 | 42.90 | 43.77 | 43.34 | 14,000 |
Aug 2, 2023 | 43.33 | 43.54 | 42.88 | 43.20 | 42.77 | 3,400 |
Aug 1, 2023 | 43.69 | 43.81 | 43.24 | 43.81 | 43.38 | 6,900 |
Jul 31, 2023 | 43.60 | 44.04 | 43.60 | 43.94 | 43.50 | 21,800 |
Jul 28, 2023 | 42.45 | 43.35 | 42.45 | 43.35 | 42.92 | 11,900 |
Jul 27, 2023 | 43.29 | 43.29 | 42.47 | 42.50 | 42.08 | 8,300 |
Jul 26, 2023 | 42.71 | 43.11 | 42.59 | 43.01 | 42.58 | 7,800 |
Jul 25, 2023 | 42.79 | 43.14 | 42.77 | 42.84 | 42.42 | 10,200 |
Jul 24, 2023 | 42.00 | 42.84 | 42.00 | 42.61 | 42.19 | 6,000 |
Jul 21, 2023 | 41.62 | 41.79 | 41.53 | 41.79 | 41.38 | 7,100 |
Jul 20, 2023 | 41.60 | 41.60 | 41.30 | 41.50 | 41.09 | 10,400 |
Jul 19, 2023 | 41.44 | 41.44 | 40.98 | 41.09 | 40.68 | 8,100 |
Jul 18, 2023 | 40.27 | 41.47 | 40.27 | 41.25 | 40.84 | 4,400 |
Jul 17, 2023 | 39.99 | 40.41 | 39.99 | 40.27 | 39.87 | 10,900 |
Jul 14, 2023 | 41.22 | 41.22 | 40.07 | 40.11 | 39.71 | 13,600 |
Jul 13, 2023 | 41.44 | 41.77 | 41.19 | 41.39 | 40.98 | 86,300 |
Jul 12, 2023 | 41.74 | 41.76 | 41.37 | 41.38 | 40.97 | 4,800 |
Jul 11, 2023 | 40.70 | 41.41 | 40.70 | 41.31 | 40.90 | 92,800 |
Jul 10, 2023 | 40.25 | 40.49 | 40.20 | 40.46 | 40.06 | 11,700 |
Jul 7, 2023 | 38.67 | 40.53 | 38.67 | 40.21 | 39.81 | 16,800 |
Jul 6, 2023 | 39.21 | 39.21 | 38.32 | 38.79 | 38.41 | 12,400 |
Jul 5, 2023 | 39.65 | 39.72 | 39.52 | 39.57 | 39.18 | 4,300 |
Jul 3, 2023 | 39.63 | 39.86 | 39.62 | 39.62 | 39.23 | 1,900 |
Jun 30, 2023 | 39.31 | 39.70 | 39.05 | 39.52 | 39.13 | 22,100 |
Jun 29, 2023 | 38.55 | 38.96 | 38.51 | 38.96 | 38.57 | 5,500 |
Jun 28, 2023 | 37.86 | 38.19 | 37.56 | 38.17 | 37.79 | 13,100 |
Jun 27, 2023 | 37.73 | 38.05 | 37.73 | 37.95 | 37.57 | 11,700 |
Jun 26, 2023 | 37.22 | 38.11 | 37.22 | 37.86 | 37.48 | 3,900 |
Jun 23, 2023 | 37.04 | 37.39 | 36.93 | 37.21 | 36.84 | 32,300 |
Jun 22, 2023 | 37.64 | 37.72 | 37.33 | 37.61 | 37.24 | 5,800 |
Jun 21, 2023 | 37.44 | 38.40 | 37.44 | 38.17 | 37.79 | 7,600 |
Jun 20, 2023 | 0.21 Dividend | |||||
Jun 20, 2023 | 37.90 | 37.97 | 37.11 | 37.59 | 37.22 | 10,500 |
Jun 16, 2023 | 38.55 | 38.57 | 38.12 | 38.40 | 37.81 | 23,200 |
Jun 15, 2023 | 37.80 | 38.55 | 37.80 | 38.35 | 37.76 | 14,700 |
Jun 14, 2023 | 38.38 | 38.60 | 37.40 | 37.77 | 37.19 | 18,000 |
Jun 13, 2023 | 38.26 | 38.89 | 38.04 | 38.10 | 37.52 | 21,700 |
Jun 12, 2023 | 38.10 | 38.22 | 37.73 | 37.80 | 37.22 | 9,400 |
Jun 9, 2023 | 38.84 | 39.12 | 38.46 | 38.71 | 38.12 | 19,400 |
Jun 8, 2023 | 39.23 | 39.23 | 38.62 | 39.00 | 38.40 | 16,000 |
Jun 7, 2023 | 38.83 | 39.26 | 38.78 | 39.17 | 38.57 | 57,900 |
Jun 6, 2023 | 36.96 | 37.88 | 36.74 | 37.88 | 37.30 | 12,700 |
Jun 5, 2023 | 38.48 | 38.48 | 37.31 | 37.32 | 36.75 | 4,400 |
Jun 2, 2023 | 37.01 | 37.93 | 37.01 | 37.82 | 37.24 | 9,400 |
Jun 1, 2023 | 35.82 | 36.70 | 35.82 | 36.30 | 35.74 | 5,600 |
May 31, 2023 | 35.84 | 35.84 | 35.48 | 35.66 | 35.11 | 29,600 |
May 30, 2023 | 36.46 | 36.46 | 35.99 | 36.41 | 35.85 | 18,500 |
May 26, 2023 | 37.09 | 37.33 | 36.59 | 36.91 | 36.34 | 24,900 |
May 25, 2023 | 37.47 | 37.47 | 36.66 | 36.99 | 36.42 | 20,200 |
May 24, 2023 | 38.05 | 38.26 | 37.78 | 38.05 | 37.47 | 17,100 |
May 23, 2023 | 37.84 | 38.26 | 37.72 | 37.78 | 37.20 | 11,900 |
May 22, 2023 | 37.66 | 38.09 | 37.64 | 37.76 | 37.18 | 5,600 |
May 19, 2023 | 37.27 | 37.42 | 36.91 | 37.07 | 36.50 | 16,100 |
May 18, 2023 | 36.41 | 36.93 | 36.13 | 36.93 | 36.36 | 15,100 |
May 17, 2023 | 36.19 | 36.84 | 35.89 | 36.59 | 36.03 | 16,900 |
May 16, 2023 | 36.75 | 36.82 | 35.86 | 35.89 | 35.34 | 16,500 |
May 15, 2023 | 36.69 | 37.03 | 36.63 | 36.93 | 36.36 | 10,600 |
May 12, 2023 | 36.74 | 36.74 | 36.28 | 36.48 | 35.92 | 9,600 |
May 11, 2023 | 36.44 | 36.44 | 36.17 | 36.32 | 35.76 | 9,100 |
May 10, 2023 | 37.22 | 37.22 | 36.61 | 36.98 | 36.41 | 16,300 |
May 9, 2023 | 36.78 | 37.35 | 36.53 | 37.04 | 36.47 | 10,100 |
May 8, 2023 | 37.53 | 37.64 | 37.01 | 37.01 | 36.44 | 22,500 |
May 5, 2023 | 36.60 | 37.16 | 36.60 | 36.86 | 36.30 | 66,200 |
May 4, 2023 | 35.94 | 36.12 | 35.46 | 35.63 | 35.08 | 85,700 |
May 3, 2023 | 36.35 | 36.51 | 35.89 | 35.99 | 35.44 | 18,200 |
May 2, 2023 | 38.16 | 38.16 | 36.36 | 36.78 | 36.22 | 105,900 |
May 1, 2023 | 38.32 | 38.72 | 38.21 | 38.51 | 37.92 | 10,100 |
Apr 28, 2023 | 38.02 | 38.97 | 38.02 | 38.72 | 38.13 | 26,400 |
Apr 27, 2023 | 37.87 | 38.06 | 37.50 | 37.97 | 37.39 | 5,800 |
Apr 26, 2023 | 38.30 | 38.58 | 37.63 | 37.80 | 37.22 | 45,600 |
Apr 25, 2023 | 38.72 | 38.72 | 38.22 | 38.31 | 37.72 | 51,700 |
Related Tickers
CCOR Core Alternative ETF
26.75
+1.60%
XSD SPDR S&P Semiconductor ETF
217.73
+1.01%
SOXX iShares Semiconductor ETF
210.66
+1.02%
FTXL First Trust Nasdaq Semiconductor ETF
84.74
+0.89%
SMH VanEck Semiconductor ETF
209.76
+0.83%
PSI Invesco Semiconductors ETF
52.98
+0.81%
ENFR Alerian Energy Infrastructure ETF
25.56
0.00%
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%
FILL iShares MSCI Global Energy Producers ETF
27.29
-0.67%
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%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
-0.01%
NACP Impact Shares NAACP Minority Empowerment ETF
37.09
0.00%
CNXT VanEck ChiNext ETF
22.34
-0.14%
JPUS JPMorgan Diversified Return U.S. Equity ETF
108.18
+0.21%
CNYA iShares MSCI China A ETF
25.87
+0.08%
CBON VanEck China Bond ETF
21.84
+0.15%
ONEV SPDR Russell 1000 Low Volatility Focus ETF
117.99
-0.65%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.30
-1.09%
HTUS Hull Tactical US ETF
38.17
-1.42%
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%
EPI WisdomTree India Earnings Fund
44.75
+0.11%
WTV WisdomTree U.S. Value Fund
71.57
-1.34%
DGT SPDR Global Dow ETF
125.70
+0.12%
VLU SPDR S&P 1500 Value Tilt ETF
168.28
-0.82%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
TRTY Cambria Trinity ETF
25.57
+0.09%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+0.09%
NFTY First Trust India NIFTY 50 Equal Weight ETF
56.85
+0.09%
RTH VanEck Retail ETF
199.79
+0.09%
PBUS Invesco MSCI USA ETF
49.90
-1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.15
+0.08%
ETHO Amplify Etho Climate Leadership U.S. ETF
54.40
-1.29%
XTL SPDR S&P Telecom ETF
68.66
0.00%
GDX VanEck Gold Miners ETF
33.19
+0.21%
IMCV iShares Morningstar Mid-Cap Value ETF
70.18
+0.06%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.64
-0.53%
BJAN Innovator U.S. Equity Buffer ETF - January
42.82
0.00%
FLOT iShares Floating Rate Bond ETF
51.02
+0.03%
OPER ClearShares Ultra-Short Maturity ETF
100.50
+0.03%
ICSH BlackRock Ultra Short-Term Bond ETF
50.48
+0.03%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.68
+0.04%
FSMB First Trust Short Duration Managed Municipal ETF
19.73
+0.03%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.02%
JPST JPMorgan Ultra-Short Income ETF
50.39
+0.02%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
VRIG Invesco Variable Rate Investment Grade ETF
25.06
+0.01%
FXG First Trust Consumer Staples AlphaDEX Fund
66.90
+0.01%
GSY Invesco Ultra Short Duration ETF
49.79
+0.01%
DWAT Arrow DWA Tactical: Macro ETF
10.51
0.00%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
113.54
-0.96%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.60
-0.40%
PULS PGIM Ultra Short Bond ETF
49.64
+0.00%
RAVI FlexShares Ultra-Short Income Fund
75.39
0.00%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.37
-0.02%
FLTR VanEck IG Floating Rate ETF
25.46
-0.02%
FTSD Franklin Short Duration U.S. Government ETF
89.71
-0.07%
PSR Invesco Active U.S. Real Estate Fund
81.84
-0.02%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.59
-0.03%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.81
-0.02%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
44.58
-1.15%
SPVM Invesco S&P 500 Value with Momentum ETF
54.43
0.00%
GLD SPDR Gold Shares
214.71
+0.03%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.24
-0.04%
ISMD Inspire Small/Mid Cap ETF
34.10
0.00%
IAU iShares Gold Trust
43.85
-0.02%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.87
-0.05%
HYHG ProShares High Yield—Interest Rate Hedged
64.20
-0.05%
TOK iShares MSCI Kokusai ETF
102.89
-1.19%
HSRT Hartford AAA CLO ETF
39.07
0.00%
AGZ iShares Agency Bond ETF
106.47
-0.30%
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
-0.08%
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%
SPTS SPDR Portfolio Short Term Treasury ETF
28.72
-0.09%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.43
-0.09%
QWLD SPDR MSCI World StrategicFactors ETF
116.46
0.00%
SCHO Schwab Short-Term U.S. Treasury ETF
47.86
-0.10%
BLES Inspire Global Hope ETF
36.00
-0.56%
FLIN Franklin FTSE India ETF
37.28
-0.11%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.69
-0.11%
MAGA Point Bridge America First ETF
44.66
-0.11%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
27.91
-1.27%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
47.80
-0.11%
STIP iShares 0-5 Year TIPS Bond ETF
99.19
-0.12%
ATMP Barclays ETN+ Select MLP ETN
24.24
-0.12%
IQIN IQ 500 International ETF
33.59
-0.12%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.50
-0.13%