NasdaqGM - Delayed Quote • USD
Invesco Variable Rate Investment Grade ETF (VRIG)
At close: April 23 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 23, 2024 | 25.07 | 25.07 | 25.06 | 25.07 | 25.07 | 179,700 |
Apr 22, 2024 | 0.13 Dividend | |||||
Apr 22, 2024 | 25.08 | 25.08 | 25.05 | 25.07 | 25.07 | 223,400 |
Apr 19, 2024 | 25.20 | 25.20 | 25.18 | 25.20 | 25.07 | 206,100 |
Apr 18, 2024 | 25.18 | 25.18 | 25.17 | 25.17 | 25.04 | 200,600 |
Apr 17, 2024 | 25.20 | 25.20 | 25.18 | 25.19 | 25.06 | 171,600 |
Apr 16, 2024 | 25.18 | 25.19 | 25.17 | 25.19 | 25.06 | 302,500 |
Apr 15, 2024 | 25.19 | 25.19 | 25.17 | 25.18 | 25.05 | 990,800 |
Apr 12, 2024 | 25.18 | 25.18 | 25.15 | 25.17 | 25.04 | 575,500 |
Apr 11, 2024 | 25.16 | 25.18 | 25.14 | 25.16 | 25.03 | 787,700 |
Apr 10, 2024 | 25.14 | 25.16 | 25.14 | 25.15 | 25.02 | 405,000 |
Apr 9, 2024 | 25.15 | 25.15 | 25.14 | 25.15 | 25.02 | 231,800 |
Apr 8, 2024 | 25.13 | 25.14 | 25.12 | 25.14 | 25.00 | 139,600 |
Apr 5, 2024 | 25.13 | 25.14 | 25.11 | 25.13 | 25.00 | 367,600 |
Apr 4, 2024 | 25.12 | 25.14 | 25.10 | 25.12 | 24.99 | 114,500 |
Apr 3, 2024 | 25.11 | 25.12 | 25.11 | 25.11 | 24.98 | 201,400 |
Apr 2, 2024 | 25.11 | 25.13 | 25.10 | 25.11 | 24.98 | 230,400 |
Apr 1, 2024 | 25.10 | 25.11 | 25.09 | 25.10 | 24.97 | 184,000 |
Mar 28, 2024 | 25.09 | 25.10 | 25.08 | 25.09 | 24.96 | 150,200 |
Mar 27, 2024 | 25.10 | 25.10 | 25.08 | 25.08 | 24.95 | 318,400 |
Mar 26, 2024 | 25.08 | 25.09 | 25.07 | 25.08 | 24.95 | 199,700 |
Mar 25, 2024 | 25.07 | 25.08 | 25.07 | 25.08 | 24.95 | 172,200 |
Mar 22, 2024 | 25.09 | 25.09 | 25.05 | 25.07 | 24.93 | 363,600 |
Mar 21, 2024 | 25.06 | 25.06 | 25.05 | 25.05 | 24.92 | 196,900 |
Mar 20, 2024 | 25.06 | 25.06 | 25.04 | 25.06 | 24.92 | 124,800 |
Mar 19, 2024 | 25.05 | 25.05 | 25.04 | 25.05 | 24.92 | 191,300 |
Mar 18, 2024 | 0.13 Dividend | |||||
Mar 18, 2024 | 25.05 | 25.06 | 25.03 | 25.05 | 24.91 | 289,700 |
Mar 15, 2024 | 25.17 | 25.17 | 25.16 | 25.16 | 24.90 | 176,700 |
Mar 14, 2024 | 25.17 | 25.17 | 25.15 | 25.16 | 24.90 | 3,510,300 |
Mar 13, 2024 | 25.15 | 25.17 | 25.13 | 25.15 | 24.89 | 120,300 |
Mar 12, 2024 | 25.11 | 25.14 | 25.11 | 25.13 | 24.87 | 103,600 |
Mar 11, 2024 | 25.15 | 25.15 | 25.12 | 25.12 | 24.86 | 162,600 |
Mar 8, 2024 | 25.15 | 25.15 | 25.11 | 25.13 | 24.86 | 3,538,100 |
Mar 7, 2024 | 25.11 | 25.14 | 25.11 | 25.14 | 24.88 | 134,900 |
Mar 6, 2024 | 25.10 | 25.12 | 25.10 | 25.11 | 24.85 | 112,100 |
Mar 5, 2024 | 25.12 | 25.12 | 25.09 | 25.10 | 24.84 | 542,500 |
Mar 4, 2024 | 25.09 | 25.12 | 25.09 | 25.11 | 24.85 | 132,300 |
Mar 1, 2024 | 25.09 | 25.11 | 25.07 | 25.11 | 24.85 | 196,500 |
Feb 29, 2024 | 25.10 | 25.10 | 25.07 | 25.07 | 24.81 | 142,100 |
Feb 28, 2024 | 25.10 | 25.10 | 25.07 | 25.08 | 24.82 | 216,200 |
Feb 27, 2024 | 25.09 | 25.09 | 25.06 | 25.09 | 24.83 | 130,000 |
Feb 26, 2024 | 25.09 | 25.09 | 25.06 | 25.08 | 24.82 | 175,500 |
Feb 23, 2024 | 25.08 | 25.08 | 25.06 | 25.07 | 24.81 | 129,200 |
Feb 22, 2024 | 25.06 | 25.07 | 25.05 | 25.07 | 24.81 | 161,800 |
Feb 21, 2024 | 25.07 | 25.07 | 25.03 | 25.05 | 24.79 | 159,400 |
Feb 20, 2024 | 0.13 Dividend | |||||
Feb 20, 2024 | 25.07 | 25.07 | 25.03 | 25.05 | 24.79 | 124,300 |
Feb 16, 2024 | 25.17 | 25.17 | 25.15 | 25.17 | 24.78 | 151,900 |
Feb 15, 2024 | 25.19 | 25.19 | 25.13 | 25.15 | 24.76 | 613,300 |
Feb 14, 2024 | 25.13 | 25.14 | 25.12 | 25.14 | 24.75 | 289,500 |
Feb 13, 2024 | 25.12 | 25.13 | 25.11 | 25.13 | 24.74 | 209,600 |
Feb 12, 2024 | 25.13 | 25.13 | 25.11 | 25.11 | 24.72 | 113,000 |
Feb 9, 2024 | 25.13 | 25.13 | 25.12 | 25.12 | 24.73 | 196,800 |
Feb 8, 2024 | 25.12 | 25.13 | 25.10 | 25.13 | 24.73 | 273,600 |
Feb 7, 2024 | 25.10 | 25.12 | 25.10 | 25.10 | 24.72 | 519,100 |
Feb 6, 2024 | 25.10 | 25.11 | 25.09 | 25.10 | 24.72 | 163,000 |
Feb 5, 2024 | 25.11 | 25.11 | 25.09 | 25.09 | 24.70 | 174,400 |
Feb 2, 2024 | 25.05 | 25.09 | 25.05 | 25.08 | 24.70 | 115,100 |
Feb 1, 2024 | 25.08 | 25.08 | 25.06 | 25.07 | 24.68 | 117,400 |
Jan 31, 2024 | 25.09 | 25.10 | 25.04 | 25.06 | 24.67 | 186,700 |
Jan 30, 2024 | 25.09 | 25.09 | 25.07 | 25.09 | 24.70 | 192,600 |
Jan 29, 2024 | 25.09 | 25.09 | 25.06 | 25.08 | 24.69 | 184,100 |
Jan 26, 2024 | 25.05 | 25.07 | 25.04 | 25.07 | 24.68 | 407,100 |
Jan 25, 2024 | 25.06 | 25.06 | 25.04 | 25.05 | 24.66 | 144,200 |
Jan 24, 2024 | 25.05 | 25.06 | 25.02 | 25.05 | 24.66 | 286,700 |
Jan 23, 2024 | 25.03 | 25.03 | 25.02 | 25.02 | 24.64 | 136,200 |
Jan 22, 2024 | 0.13 Dividend | |||||
Jan 22, 2024 | 25.03 | 25.03 | 25.00 | 25.01 | 24.62 | 106,400 |
Jan 19, 2024 | 25.12 | 25.13 | 25.12 | 25.13 | 24.61 | 176,700 |
Jan 18, 2024 | 25.11 | 25.13 | 25.11 | 25.12 | 24.60 | 110,800 |
Jan 17, 2024 | 25.09 | 25.13 | 25.09 | 25.12 | 24.60 | 319,800 |
Jan 16, 2024 | 25.09 | 25.11 | 25.09 | 25.11 | 24.59 | 133,100 |
Jan 12, 2024 | 25.09 | 25.10 | 25.08 | 25.10 | 24.58 | 297,900 |
Jan 11, 2024 | 25.05 | 25.08 | 25.05 | 25.08 | 24.56 | 177,700 |
Jan 10, 2024 | 25.03 | 25.06 | 25.03 | 25.04 | 24.52 | 134,600 |
Jan 9, 2024 | 25.05 | 25.07 | 25.04 | 25.06 | 24.54 | 82,300 |
Jan 8, 2024 | 25.03 | 25.04 | 25.01 | 25.02 | 24.50 | 143,700 |
Jan 5, 2024 | 25.00 | 25.02 | 24.99 | 25.00 | 24.48 | 253,800 |
Jan 4, 2024 | 24.99 | 25.02 | 24.99 | 25.01 | 24.49 | 113,600 |
Jan 3, 2024 | 24.99 | 25.00 | 24.98 | 24.99 | 24.47 | 112,800 |
Jan 2, 2024 | 25.01 | 25.01 | 24.97 | 24.99 | 24.47 | 141,400 |
Dec 29, 2023 | 24.99 | 25.00 | 24.98 | 24.99 | 24.47 | 150,100 |
Dec 28, 2023 | 24.98 | 24.99 | 24.97 | 24.99 | 24.47 | 482,300 |
Dec 27, 2023 | 24.98 | 24.98 | 24.95 | 24.96 | 24.44 | 478,300 |
Dec 26, 2023 | 24.96 | 24.97 | 24.94 | 24.96 | 24.44 | 555,100 |
Dec 22, 2023 | 24.95 | 24.99 | 24.94 | 24.96 | 24.44 | 3,858,000 |
Dec 21, 2023 | 24.92 | 24.93 | 24.90 | 24.93 | 24.41 | 428,700 |
Dec 20, 2023 | 24.90 | 24.92 | 24.89 | 24.91 | 24.40 | 346,200 |
Dec 19, 2023 | 24.92 | 24.92 | 24.89 | 24.91 | 24.40 | 136,200 |
Dec 18, 2023 | 0.15 Dividend | |||||
Dec 18, 2023 | 24.89 | 24.91 | 24.87 | 24.89 | 24.38 | 267,800 |
Dec 15, 2023 | 25.05 | 25.05 | 25.03 | 25.03 | 24.37 | 144,100 |
Dec 14, 2023 | 25.01 | 25.03 | 25.01 | 25.03 | 24.36 | 118,900 |
Dec 13, 2023 | 25.01 | 25.01 | 24.99 | 25.01 | 24.34 | 122,200 |
Dec 12, 2023 | 25.01 | 25.01 | 24.99 | 25.00 | 24.33 | 59,600 |
Dec 11, 2023 | 24.99 | 25.00 | 24.98 | 24.99 | 24.33 | 130,800 |
Dec 8, 2023 | 25.00 | 25.00 | 24.97 | 25.00 | 24.33 | 239,800 |
Dec 7, 2023 | 25.00 | 25.00 | 24.96 | 24.98 | 24.31 | 664,500 |
Dec 6, 2023 | 24.99 | 24.99 | 24.95 | 24.98 | 24.32 | 687,300 |
Dec 5, 2023 | 24.98 | 24.98 | 24.95 | 24.96 | 24.30 | 105,000 |
Dec 4, 2023 | 24.96 | 24.97 | 24.94 | 24.96 | 24.30 | 108,000 |
Dec 1, 2023 | 24.96 | 24.98 | 24.93 | 24.97 | 24.31 | 230,000 |
Nov 30, 2023 | 24.92 | 24.94 | 24.91 | 24.93 | 24.26 | 91,300 |
Nov 29, 2023 | 24.91 | 24.93 | 24.89 | 24.92 | 24.26 | 333,100 |
Nov 28, 2023 | 24.91 | 24.91 | 24.90 | 24.91 | 24.24 | 86,600 |
Nov 27, 2023 | 24.92 | 24.93 | 24.89 | 24.90 | 24.24 | 553,800 |
Nov 24, 2023 | 24.90 | 24.93 | 24.90 | 24.93 | 24.27 | 67,500 |
Nov 22, 2023 | 24.87 | 24.90 | 24.86 | 24.90 | 24.24 | 93,700 |
Nov 21, 2023 | 24.88 | 24.88 | 24.87 | 24.87 | 24.21 | 88,700 |
Nov 20, 2023 | 0.13 Dividend | |||||
Nov 20, 2023 | 24.89 | 24.89 | 24.85 | 24.88 | 24.22 | 131,300 |
Nov 17, 2023 | 24.99 | 25.00 | 24.97 | 24.98 | 24.19 | 103,000 |
Nov 16, 2023 | 24.97 | 24.98 | 24.96 | 24.97 | 24.18 | 126,000 |
Nov 15, 2023 | 24.96 | 24.98 | 24.96 | 24.96 | 24.17 | 122,400 |
Nov 14, 2023 | 24.96 | 24.97 | 24.95 | 24.96 | 24.17 | 88,300 |
Nov 13, 2023 | 24.96 | 24.97 | 24.94 | 24.95 | 24.16 | 63,700 |
Nov 10, 2023 | 24.95 | 24.97 | 24.95 | 24.96 | 24.17 | 201,600 |
Nov 9, 2023 | 24.95 | 24.96 | 24.94 | 24.95 | 24.17 | 134,600 |
Nov 8, 2023 | 24.94 | 24.95 | 24.93 | 24.94 | 24.15 | 106,200 |
Nov 7, 2023 | 24.94 | 24.95 | 24.93 | 24.93 | 24.14 | 99,400 |
Nov 6, 2023 | 24.93 | 24.94 | 24.92 | 24.94 | 24.15 | 99,500 |
Nov 3, 2023 | 24.93 | 24.94 | 24.92 | 24.92 | 24.14 | 206,500 |
Nov 2, 2023 | 24.93 | 24.93 | 24.90 | 24.92 | 24.13 | 193,100 |
Nov 1, 2023 | 24.93 | 24.93 | 24.91 | 24.93 | 24.14 | 323,100 |
Oct 31, 2023 | 24.90 | 24.92 | 24.90 | 24.91 | 24.12 | 389,900 |
Oct 30, 2023 | 24.88 | 24.91 | 24.88 | 24.90 | 24.11 | 154,800 |
Oct 27, 2023 | 24.90 | 24.91 | 24.89 | 24.89 | 24.10 | 153,200 |
Oct 26, 2023 | 24.90 | 24.91 | 24.89 | 24.91 | 24.12 | 150,000 |
Oct 25, 2023 | 24.89 | 24.90 | 24.87 | 24.89 | 24.10 | 159,700 |
Oct 24, 2023 | 24.90 | 24.90 | 24.89 | 24.89 | 24.10 | 97,100 |
Oct 23, 2023 | 0.13 Dividend | |||||
Oct 23, 2023 | 24.90 | 24.91 | 24.87 | 24.89 | 24.10 | 187,200 |
Oct 20, 2023 | 25.01 | 25.03 | 25.00 | 25.01 | 24.09 | 169,800 |
Oct 19, 2023 | 25.02 | 25.03 | 25.01 | 25.01 | 24.10 | 220,900 |
Oct 18, 2023 | 25.00 | 25.01 | 25.00 | 25.01 | 24.09 | 138,400 |
Oct 17, 2023 | 25.00 | 25.01 | 24.99 | 24.99 | 24.07 | 115,200 |
Oct 16, 2023 | 25.00 | 25.02 | 25.00 | 25.02 | 24.10 | 123,500 |
Oct 13, 2023 | 25.01 | 25.01 | 25.00 | 25.00 | 24.09 | 127,500 |
Oct 12, 2023 | 25.00 | 25.01 | 24.99 | 25.00 | 24.09 | 345,200 |
Oct 11, 2023 | 24.98 | 25.00 | 24.98 | 24.98 | 24.07 | 329,200 |
Oct 10, 2023 | 24.99 | 25.00 | 24.97 | 24.98 | 24.07 | 163,000 |
Oct 9, 2023 | 24.97 | 24.98 | 24.97 | 24.97 | 24.06 | 99,200 |
Oct 6, 2023 | 24.98 | 24.99 | 24.97 | 24.98 | 24.06 | 186,500 |
Oct 5, 2023 | 24.97 | 24.98 | 24.95 | 24.98 | 24.06 | 259,500 |
Oct 4, 2023 | 24.96 | 24.98 | 24.95 | 24.97 | 24.05 | 449,500 |
Oct 3, 2023 | 24.97 | 24.97 | 24.95 | 24.95 | 24.04 | 136,000 |
Oct 2, 2023 | 24.94 | 24.96 | 24.94 | 24.96 | 24.05 | 108,600 |
Sep 29, 2023 | 24.94 | 24.96 | 24.93 | 24.94 | 24.03 | 932,000 |
Sep 28, 2023 | 24.93 | 24.95 | 24.93 | 24.94 | 24.03 | 211,700 |
Sep 27, 2023 | 24.93 | 24.95 | 24.93 | 24.94 | 24.03 | 193,000 |
Sep 26, 2023 | 24.93 | 24.94 | 24.93 | 24.93 | 24.02 | 252,400 |
Sep 25, 2023 | 24.93 | 24.94 | 24.92 | 24.93 | 24.02 | 259,300 |
Sep 22, 2023 | 24.94 | 24.94 | 24.92 | 24.92 | 24.01 | 139,300 |
Sep 21, 2023 | 24.93 | 24.93 | 24.92 | 24.92 | 24.01 | 152,900 |
Sep 20, 2023 | 24.92 | 24.93 | 24.92 | 24.92 | 24.01 | 223,700 |
Sep 19, 2023 | 24.92 | 24.92 | 24.91 | 24.91 | 24.00 | 90,000 |
Sep 18, 2023 | 0.13 Dividend | |||||
Sep 18, 2023 | 24.91 | 24.91 | 24.88 | 24.90 | 23.99 | 209,500 |
Sep 15, 2023 | 25.02 | 25.04 | 25.02 | 25.03 | 23.99 | 80,400 |
Sep 14, 2023 | 25.03 | 25.04 | 25.02 | 25.02 | 23.98 | 85,900 |
Sep 13, 2023 | 25.02 | 25.03 | 25.00 | 25.02 | 23.98 | 147,300 |
Sep 12, 2023 | 25.02 | 25.02 | 24.99 | 25.01 | 23.97 | 194,100 |
Sep 11, 2023 | 25.02 | 25.02 | 25.00 | 25.00 | 23.96 | 119,300 |
Sep 8, 2023 | 25.00 | 25.01 | 25.00 | 25.01 | 23.97 | 148,300 |
Sep 7, 2023 | 24.99 | 25.00 | 24.98 | 25.00 | 23.96 | 204,500 |
Sep 6, 2023 | 25.00 | 25.00 | 24.98 | 24.99 | 23.95 | 146,600 |
Sep 5, 2023 | 24.99 | 25.00 | 24.98 | 24.99 | 23.95 | 165,800 |
Sep 1, 2023 | 24.99 | 24.99 | 24.97 | 24.99 | 23.95 | 99,600 |
Aug 31, 2023 | 24.98 | 24.98 | 24.97 | 24.98 | 23.94 | 68,400 |
Aug 30, 2023 | 24.97 | 24.98 | 24.95 | 24.97 | 23.93 | 106,400 |
Aug 29, 2023 | 24.96 | 24.96 | 24.95 | 24.96 | 23.92 | 82,300 |
Aug 28, 2023 | 24.96 | 24.97 | 24.94 | 24.95 | 23.91 | 88,500 |
Aug 25, 2023 | 24.94 | 24.94 | 24.92 | 24.94 | 23.90 | 114,300 |
Aug 24, 2023 | 24.93 | 24.94 | 24.92 | 24.94 | 23.90 | 80,900 |
Aug 23, 2023 | 24.95 | 24.95 | 24.92 | 24.93 | 23.89 | 233,500 |
Aug 22, 2023 | 24.94 | 24.94 | 24.91 | 24.93 | 23.89 | 355,100 |
Aug 21, 2023 | 0.13 Dividend | |||||
Aug 21, 2023 | 24.92 | 24.94 | 24.92 | 24.93 | 23.89 | 133,600 |
Aug 18, 2023 | 25.05 | 25.06 | 25.03 | 25.06 | 23.89 | 112,400 |
Aug 17, 2023 | 25.04 | 25.06 | 25.03 | 25.04 | 23.87 | 200,000 |
Aug 16, 2023 | 25.03 | 25.04 | 25.02 | 25.04 | 23.87 | 126,200 |
Aug 15, 2023 | 25.04 | 25.04 | 25.02 | 25.04 | 23.87 | 125,500 |
Aug 14, 2023 | 25.03 | 25.04 | 25.02 | 25.03 | 23.86 | 88,600 |
Aug 11, 2023 | 25.03 | 25.05 | 25.01 | 25.03 | 23.86 | 48,900 |
Aug 10, 2023 | 25.04 | 25.04 | 25.01 | 25.01 | 23.84 | 157,800 |
Aug 9, 2023 | 25.02 | 25.03 | 25.01 | 25.02 | 23.85 | 220,200 |
Aug 8, 2023 | 25.01 | 25.02 | 25.01 | 25.02 | 23.85 | 62,100 |
Aug 7, 2023 | 25.00 | 25.01 | 24.99 | 25.00 | 23.83 | 98,300 |
Aug 4, 2023 | 24.98 | 25.00 | 24.98 | 24.99 | 23.82 | 239,500 |
Aug 3, 2023 | 24.97 | 24.99 | 24.97 | 24.98 | 23.81 | 178,600 |
Aug 2, 2023 | 24.96 | 24.98 | 24.95 | 24.98 | 23.81 | 119,800 |
Aug 1, 2023 | 24.95 | 24.98 | 24.95 | 24.95 | 23.78 | 179,200 |
Jul 31, 2023 | 24.94 | 24.96 | 24.94 | 24.95 | 23.78 | 142,400 |
Jul 28, 2023 | 24.94 | 24.95 | 24.93 | 24.93 | 23.77 | 165,300 |
Jul 27, 2023 | 24.92 | 24.94 | 24.91 | 24.91 | 23.75 | 166,000 |
Jul 26, 2023 | 24.93 | 24.94 | 24.91 | 24.91 | 23.75 | 80,000 |
Jul 25, 2023 | 24.92 | 24.93 | 24.91 | 24.93 | 23.77 | 84,700 |
Jul 24, 2023 | 0.13 Dividend | |||||
Jul 24, 2023 | 24.90 | 24.92 | 24.89 | 24.90 | 23.74 | 164,800 |
Jul 21, 2023 | 25.03 | 25.03 | 25.01 | 25.02 | 23.73 | 150,500 |
Jul 20, 2023 | 25.01 | 25.02 | 25.01 | 25.02 | 23.73 | 130,600 |
Jul 19, 2023 | 25.00 | 25.02 | 24.99 | 25.01 | 23.72 | 100,300 |
Jul 18, 2023 | 25.00 | 25.00 | 24.98 | 24.99 | 23.70 | 253,000 |
Jul 17, 2023 | 25.00 | 25.02 | 24.99 | 24.99 | 23.70 | 1,843,100 |
Jul 14, 2023 | 24.99 | 25.00 | 24.97 | 24.98 | 23.69 | 706,700 |
Jul 13, 2023 | 24.97 | 25.00 | 24.97 | 25.00 | 23.71 | 89,500 |
Jul 12, 2023 | 24.96 | 24.98 | 24.95 | 24.96 | 23.67 | 73,000 |
Jul 11, 2023 | 24.95 | 24.96 | 24.95 | 24.95 | 23.67 | 157,700 |
Jul 10, 2023 | 24.94 | 24.96 | 24.93 | 24.94 | 23.66 | 69,100 |
Jul 7, 2023 | 24.93 | 24.94 | 24.93 | 24.93 | 23.65 | 190,000 |
Jul 6, 2023 | 24.93 | 24.94 | 24.93 | 24.93 | 23.65 | 60,800 |
Jul 5, 2023 | 24.93 | 24.93 | 24.92 | 24.93 | 23.64 | 83,700 |
Jul 3, 2023 | 24.91 | 24.92 | 24.90 | 24.92 | 23.63 | 100,500 |
Jun 30, 2023 | 24.90 | 24.92 | 24.89 | 24.89 | 23.61 | 197,800 |
Jun 29, 2023 | 24.89 | 24.92 | 24.87 | 24.89 | 23.61 | 611,300 |
Jun 28, 2023 | 24.89 | 24.91 | 24.88 | 24.91 | 23.62 | 279,500 |
Jun 27, 2023 | 24.87 | 24.89 | 24.87 | 24.89 | 23.61 | 75,500 |
Jun 26, 2023 | 24.88 | 24.89 | 24.86 | 24.88 | 23.60 | 165,000 |
Jun 23, 2023 | 24.87 | 24.89 | 24.86 | 24.87 | 23.59 | 288,400 |
Jun 22, 2023 | 24.85 | 24.88 | 24.85 | 24.87 | 23.59 | 105,600 |
Jun 21, 2023 | 24.85 | 24.86 | 24.84 | 24.86 | 23.58 | 49,700 |
Jun 20, 2023 | 0.12 Dividend | |||||
Jun 20, 2023 | 24.85 | 24.87 | 24.82 | 24.84 | 23.56 | 378,500 |
Jun 16, 2023 | 24.97 | 24.97 | 24.95 | 24.95 | 23.55 | 83,800 |
Jun 15, 2023 | 24.95 | 24.97 | 24.93 | 24.97 | 23.56 | 184,200 |
Jun 14, 2023 | 24.94 | 24.95 | 24.93 | 24.94 | 23.54 | 160,900 |
Jun 13, 2023 | 24.93 | 24.94 | 24.93 | 24.94 | 23.54 | 88,000 |
Jun 12, 2023 | 24.93 | 24.94 | 24.92 | 24.94 | 23.54 | 217,000 |
Jun 9, 2023 | 24.92 | 24.93 | 24.92 | 24.92 | 23.52 | 36,800 |
Jun 8, 2023 | 24.91 | 24.93 | 24.90 | 24.93 | 23.53 | 97,500 |
Jun 7, 2023 | 24.93 | 24.93 | 24.89 | 24.89 | 23.49 | 411,200 |
Jun 6, 2023 | 24.91 | 24.93 | 24.90 | 24.91 | 23.51 | 43,300 |
Jun 5, 2023 | 24.91 | 24.92 | 24.88 | 24.91 | 23.50 | 159,100 |
Jun 2, 2023 | 24.87 | 24.89 | 24.87 | 24.89 | 23.49 | 58,300 |
Jun 1, 2023 | 24.89 | 24.89 | 24.86 | 24.87 | 23.47 | 49,900 |
May 31, 2023 | 24.87 | 24.89 | 24.86 | 24.88 | 23.48 | 85,200 |
May 30, 2023 | 24.88 | 24.90 | 24.86 | 24.86 | 23.46 | 59,700 |
May 26, 2023 | 24.86 | 24.89 | 24.85 | 24.86 | 23.47 | 126,800 |
May 25, 2023 | 24.84 | 24.86 | 24.83 | 24.85 | 23.45 | 180,000 |
May 24, 2023 | 24.85 | 24.86 | 24.83 | 24.85 | 23.45 | 408,400 |
May 23, 2023 | 24.85 | 24.88 | 24.84 | 24.85 | 23.45 | 696,900 |
May 22, 2023 | 0.12 Dividend | |||||
May 22, 2023 | 24.85 | 24.85 | 24.82 | 24.84 | 23.44 | 117,500 |
May 19, 2023 | 24.94 | 24.96 | 24.92 | 24.93 | 23.41 | 64,300 |
May 18, 2023 | 24.94 | 24.95 | 24.93 | 24.95 | 23.43 | 81,100 |
May 17, 2023 | 24.93 | 24.94 | 24.92 | 24.92 | 23.40 | 87,500 |
May 16, 2023 | 24.91 | 24.94 | 24.90 | 24.92 | 23.40 | 136,200 |
May 15, 2023 | 24.90 | 24.93 | 24.90 | 24.91 | 23.39 | 57,300 |
May 12, 2023 | 24.90 | 24.91 | 24.89 | 24.89 | 23.37 | 110,700 |
May 11, 2023 | 24.91 | 24.92 | 24.87 | 24.92 | 23.40 | 325,600 |
May 10, 2023 | 24.89 | 24.90 | 24.87 | 24.87 | 23.36 | 564,700 |
May 9, 2023 | 24.89 | 24.89 | 24.87 | 24.89 | 23.37 | 57,300 |
May 8, 2023 | 24.85 | 24.88 | 24.85 | 24.86 | 23.35 | 57,700 |
May 5, 2023 | 24.87 | 24.88 | 24.85 | 24.85 | 23.34 | 38,000 |
May 4, 2023 | 24.85 | 24.87 | 24.82 | 24.85 | 23.34 | 210,200 |
May 3, 2023 | 24.84 | 24.87 | 24.84 | 24.86 | 23.35 | 76,000 |
May 2, 2023 | 24.87 | 24.89 | 24.82 | 24.84 | 23.33 | 312,400 |
May 1, 2023 | 24.83 | 24.87 | 24.83 | 24.86 | 23.35 | 489,600 |
Apr 28, 2023 | 24.84 | 24.84 | 24.82 | 24.83 | 23.32 | 59,400 |
Apr 27, 2023 | 24.79 | 24.83 | 24.78 | 24.83 | 23.32 | 136,200 |
Apr 26, 2023 | 24.79 | 24.82 | 24.77 | 24.77 | 23.26 | 52,800 |
Apr 25, 2023 | 24.81 | 24.82 | 24.76 | 24.78 | 23.27 | 221,900 |
Apr 24, 2023 | 0.12 Dividend | |||||
Apr 24, 2023 | 24.80 | 24.83 | 24.79 | 24.82 | 23.30 | 87,800 |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.69
+3.00%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
PSI Invesco Semiconductors ETF
52.09
+2.36%
SMH VanEck Semiconductor ETF
207.80
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
SOXX iShares Semiconductor ETF
205.87
+2.09%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
PHO Invesco Water Resources ETF
64.94
+1.95%
EWD iShares MSCI Sweden ETF
39.49
+1.94%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
FIW First Trust Water ETF
100.07
+1.85%
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
IYW iShares U.S. Technology ETF
128.52
+1.81%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
PSET Principal Quality ETF
64.33
+1.68%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
GDX VanEck Gold Miners ETF
33.05
+1.60%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
SMMD iShares Russell 2500 ETF
62.00
+1.59%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.53
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
QQQ Invesco QQQ Trust
425.07
+1.49%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
BFOR Barron's 400 ETF
65.27
+1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
TMFC Motley Fool 100 Index ETF
47.80
+1.40%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.24
+1.40%