NasdaqGM - Delayed Quote USD
Invesco S&P SmallCap Materials ETF (PSCM)
At close: 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 |
---|---|---|---|---|---|---|
Oct 11, 2024 | 79.16 | 79.20 | 79.13 | 79.13 | 79.13 | 317 |
Oct 10, 2024 | 77.76 | 78.19 | 77.76 | 78.16 | 78.16 | 800 |
Oct 9, 2024 | 77.96 | 78.18 | 77.96 | 78.18 | 78.18 | 200 |
Oct 8, 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | 100 |
Oct 7, 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | 100 |
Oct 4, 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | 200 |
Oct 3, 2024 | 78.35 | 78.35 | 77.20 | 77.20 | 77.20 | 300 |
Oct 2, 2024 | 79.25 | 79.25 | 78.51 | 78.51 | 78.51 | 1,300 |
Oct 1, 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | 200 |
Sep 30, 2024 | 80.26 | 80.36 | 79.68 | 80.36 | 80.36 | 800 |
Sep 27, 2024 | 80.23 | 80.37 | 80.23 | 80.37 | 80.37 | 300 |
Sep 26, 2024 | 79.79 | 80.24 | 79.62 | 79.66 | 79.66 | 1,300 |
Sep 25, 2024 | 78.54 | 78.54 | 78.47 | 78.47 | 78.47 | 200 |
Sep 24, 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | 100 |
Sep 23, 2024 | 0.12 Dividend | |||||
Sep 23, 2024 | 77.78 | 77.78 | 77.63 | 77.70 | 77.70 | 600 |
Sep 20, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.49 | 100 |
Sep 19, 2024 | 78.44 | 78.70 | 78.44 | 78.67 | 78.55 | 600 |
Sep 18, 2024 | 75.74 | 76.66 | 75.74 | 76.11 | 76.00 | 1,000 |
Sep 17, 2024 | 75.78 | 76.38 | 75.78 | 75.97 | 75.86 | 600 |
Sep 16, 2024 | 74.90 | 75.26 | 74.90 | 75.26 | 75.15 | 500 |
Sep 13, 2024 | 75.21 | 75.21 | 75.05 | 75.05 | 74.94 | 300 |
Sep 12, 2024 | 73.49 | 73.55 | 73.36 | 73.52 | 73.41 | 2,200 |
Sep 11, 2024 | 70.47 | 72.37 | 70.44 | 72.37 | 72.26 | 1,500 |
Sep 10, 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.03 | 100 |
Sep 9, 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.45 | 300 |
Sep 6, 2024 | 72.20 | 72.60 | 72.20 | 72.60 | 72.49 | 500 |
Sep 5, 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 73.95 | 100 |
Sep 4, 2024 | 75.02 | 75.02 | 74.76 | 74.76 | 74.65 | 400 |
Sep 3, 2024 | 75.40 | 75.43 | 75.12 | 75.12 | 75.01 | 700 |
Aug 30, 2024 | 78.54 | 78.74 | 78.49 | 78.74 | 78.62 | 2,200 |
Aug 29, 2024 | 77.97 | 78.16 | 77.97 | 78.16 | 78.04 | 300 |
Aug 28, 2024 | 77.48 | 77.86 | 77.48 | 77.52 | 77.41 | 300 |
Aug 27, 2024 | 77.54 | 77.95 | 77.54 | 77.90 | 77.78 | 900 |
Aug 26, 2024 | 78.83 | 78.83 | 77.89 | 77.89 | 77.77 | 400 |
Aug 23, 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 78.20 | 200 |
Aug 22, 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 76.05 | 100 |
Aug 21, 2024 | 76.77 | 76.94 | 76.77 | 76.94 | 76.83 | 300 |
Aug 20, 2024 | 76.74 | 76.74 | 75.64 | 75.64 | 75.53 | 400 |
Aug 19, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.39 | 200 |
Aug 16, 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 76.00 | 100 |
Aug 15, 2024 | 75.74 | 75.76 | 75.74 | 75.76 | 75.65 | 400 |
Aug 14, 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 74.38 | 100 |
Aug 13, 2024 | 74.85 | 75.24 | 74.85 | 75.24 | 75.13 | 3,400 |
Aug 12, 2024 | 74.38 | 74.39 | 74.38 | 74.39 | 74.28 | 400 |
Aug 9, 2024 | 75.11 | 75.11 | 75.05 | 75.05 | 74.94 | 300 |
Aug 8, 2024 | 75.15 | 75.80 | 75.15 | 75.47 | 75.36 | 1,800 |
Aug 7, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.39 | 100 |
Aug 6, 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 75.00 | 100 |
Aug 5, 2024 | 74.90 | 74.90 | 74.16 | 74.38 | 74.27 | 3,300 |
Aug 2, 2024 | 78.00 | 78.00 | 76.86 | 77.57 | 77.46 | 2,000 |
Aug 1, 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 80.83 | 100 |
Jul 31, 2024 | 83.08 | 83.31 | 82.94 | 83.31 | 83.19 | 400 |
Jul 30, 2024 | 81.89 | 81.96 | 81.89 | 81.92 | 81.80 | 13,200 |
Jul 29, 2024 | 82.95 | 82.95 | 81.70 | 82.18 | 82.06 | 900 |
Jul 26, 2024 | 82.35 | 82.56 | 81.94 | 82.56 | 82.44 | 2,000 |
Jul 25, 2024 | 82.20 | 82.20 | 81.36 | 81.36 | 81.24 | 200 |
Jul 24, 2024 | 81.44 | 81.44 | 79.97 | 79.97 | 79.85 | 800 |
Jul 23, 2024 | 80.70 | 81.91 | 80.70 | 81.67 | 81.55 | 4,500 |
Jul 22, 2024 | 79.70 | 80.37 | 79.70 | 80.34 | 80.22 | 200 |
Jul 19, 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 79.17 | 100 |
Jul 18, 2024 | 81.21 | 81.79 | 80.35 | 80.35 | 80.23 | 1,100 |
Jul 17, 2024 | 81.43 | 81.53 | 81.26 | 81.26 | 81.14 | 700 |
Jul 16, 2024 | 81.80 | 82.21 | 81.80 | 82.21 | 82.09 | 500 |
Jul 15, 2024 | 80.26 | 80.26 | 79.46 | 79.46 | 79.34 | 700 |
Jul 12, 2024 | 78.16 | 78.22 | 78.16 | 78.22 | 78.10 | 200 |
Jul 11, 2024 | 77.25 | 77.25 | 77.24 | 77.24 | 77.13 | 700 |
Jul 10, 2024 | 75.36 | 75.40 | 75.36 | 75.40 | 75.29 | 300 |
Jul 9, 2024 | 74.82 | 74.86 | 74.82 | 74.86 | 74.75 | 200 |
Jul 8, 2024 | 75.83 | 75.83 | 75.63 | 75.70 | 75.59 | 18,200 |
Jul 5, 2024 | 75.73 | 75.73 | 74.81 | 74.96 | 74.85 | 2,500 |
Jul 3, 2024 | 76.26 | 76.26 | 76.16 | 76.16 | 76.05 | 200 |
Jul 2, 2024 | 75.08 | 75.53 | 75.08 | 75.53 | 75.42 | 2,400 |
Jul 1, 2024 | 75.10 | 75.22 | 75.10 | 75.22 | 75.11 | 800 |
Jun 28, 2024 | 74.68 | 74.74 | 74.68 | 74.74 | 74.63 | 300 |
Jun 27, 2024 | 74.27 | 74.40 | 74.21 | 74.40 | 74.29 | 2,000 |
Jun 26, 2024 | 73.48 | 74.11 | 73.48 | 74.11 | 74.00 | 100 |
Jun 25, 2024 | 73.65 | 73.80 | 73.36 | 73.80 | 73.69 | 500 |
Jun 24, 2024 | 0.15 Dividend | |||||
Jun 24, 2024 | 75.04 | 75.04 | 74.35 | 74.42 | 74.31 | 3,900 |
Jun 21, 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 73.93 | 100 |
Jun 20, 2024 | 75.32 | 75.32 | 74.80 | 74.80 | 74.54 | 100 |
Jun 18, 2024 | 75.59 | 75.59 | 75.29 | 75.29 | 75.03 | 600 |
Jun 17, 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.29 | 100 |
Jun 14, 2024 | 75.82 | 75.82 | 74.30 | 74.60 | 74.34 | 500 |
Jun 13, 2024 | 76.54 | 76.70 | 76.49 | 76.70 | 76.43 | 5,800 |
Jun 12, 2024 | 77.90 | 77.90 | 77.27 | 77.27 | 77.00 | 700 |
Jun 11, 2024 | 76.51 | 76.68 | 76.51 | 76.68 | 76.41 | 300 |
Jun 10, 2024 | 77.00 | 77.12 | 76.98 | 76.98 | 76.71 | 18,500 |
Jun 7, 2024 | 77.52 | 77.52 | 77.41 | 77.47 | 77.20 | 2,300 |
Jun 6, 2024 | 78.69 | 78.90 | 78.69 | 78.88 | 78.61 | 6,000 |
Jun 5, 2024 | 78.01 | 79.15 | 78.01 | 79.15 | 78.88 | 300 |
Jun 4, 2024 | 78.10 | 78.15 | 77.75 | 77.75 | 77.48 | 8,000 |
Jun 3, 2024 | 80.83 | 80.83 | 80.29 | 80.29 | 80.01 | 200 |
May 31, 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 79.96 | 100 |
May 30, 2024 | 78.55 | 79.21 | 78.55 | 79.21 | 78.93 | 300 |
May 29, 2024 | 78.40 | 78.43 | 78.07 | 78.14 | 77.87 | 1,100 |
May 28, 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 78.92 | 200 |
May 24, 2024 | 78.72 | 79.19 | 78.72 | 79.19 | 78.91 | 300 |
May 23, 2024 | 78.31 | 78.31 | 78.31 | 78.31 | 78.04 | 200 |
May 22, 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 78.97 | 100 |
May 21, 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 79.98 | 200 |
May 20, 2024 | 79.97 | 79.97 | 79.97 | 79.97 | 79.69 | 200 |
May 17, 2024 | 79.64 | 79.75 | 79.63 | 79.66 | 79.38 | 800 |
May 16, 2024 | 79.31 | 79.67 | 79.31 | 79.67 | 79.39 | 500 |
May 15, 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.18 | 100 |
May 14, 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.28 | 100 |
May 13, 2024 | 78.85 | 78.85 | 78.19 | 78.19 | 77.92 | 200 |
May 10, 2024 | 78.33 | 78.39 | 78.02 | 78.39 | 78.12 | 4,100 |
May 9, 2024 | 78.12 | 78.77 | 78.12 | 78.70 | 78.43 | 800 |
May 8, 2024 | 77.31 | 78.06 | 77.31 | 78.00 | 77.73 | 1,300 |
May 7, 2024 | 78.23 | 78.24 | 77.97 | 77.97 | 77.70 | 4,100 |
May 6, 2024 | 77.80 | 78.05 | 77.41 | 77.41 | 77.14 | 1,300 |
May 3, 2024 | 77.25 | 77.27 | 77.25 | 77.27 | 77.00 | 200 |
May 2, 2024 | 77.08 | 77.08 | 76.97 | 76.97 | 76.70 | 200 |
May 1, 2024 | 75.94 | 77.22 | 75.74 | 75.74 | 75.48 | 900 |
Apr 30, 2024 | 76.17 | 76.17 | 75.70 | 75.70 | 75.44 | 200 |
Apr 29, 2024 | 75.21 | 75.78 | 75.21 | 75.63 | 75.37 | 500 |
Apr 26, 2024 | 74.91 | 75.34 | 74.91 | 75.06 | 74.80 | 2,700 |
Apr 25, 2024 | 73.16 | 74.05 | 73.16 | 73.96 | 73.70 | 3,700 |
Apr 24, 2024 | 73.83 | 73.98 | 73.50 | 73.94 | 73.68 | 1,500 |
Apr 23, 2024 | 74.16 | 74.35 | 74.07 | 74.07 | 73.81 | 800 |
Apr 22, 2024 | 74.20 | 74.20 | 74.06 | 74.06 | 73.80 | 500 |
Apr 19, 2024 | 73.77 | 73.96 | 73.77 | 73.96 | 73.70 | 200 |
Apr 18, 2024 | 74.13 | 74.13 | 73.45 | 73.84 | 73.58 | 6,600 |
Apr 17, 2024 | 74.01 | 74.01 | 73.63 | 73.63 | 73.37 | 300 |
Apr 16, 2024 | 73.53 | 74.35 | 72.71 | 74.35 | 74.09 | 1,100 |
Apr 15, 2024 | 74.42 | 74.42 | 73.59 | 73.92 | 73.66 | 1,500 |
Apr 12, 2024 | 74.25 | 74.25 | 74.19 | 74.19 | 73.93 | 300 |
Apr 11, 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.08 | 100 |
Apr 10, 2024 | 74.20 | 74.52 | 73.83 | 74.52 | 74.26 | 600 |
Apr 9, 2024 | 75.61 | 76.16 | 75.61 | 76.16 | 75.90 | 5,200 |
Apr 8, 2024 | 75.69 | 75.69 | 75.46 | 75.46 | 75.20 | 800 |
Apr 5, 2024 | 74.65 | 74.72 | 74.65 | 74.72 | 74.46 | 300 |
Apr 4, 2024 | 76.20 | 76.21 | 74.46 | 74.59 | 74.33 | 800 |
Apr 3, 2024 | 75.50 | 75.58 | 75.42 | 75.58 | 75.32 | 600 |
Apr 2, 2024 | 75.53 | 75.53 | 74.47 | 75.09 | 74.83 | 3,200 |
Apr 1, 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.68 | 200 |
Mar 28, 2024 | 76.92 | 76.92 | 76.69 | 76.78 | 76.51 | 4,400 |
Mar 27, 2024 | 76.35 | 76.85 | 76.35 | 76.85 | 76.58 | 400 |
Mar 26, 2024 | 74.88 | 75.22 | 74.85 | 74.93 | 74.67 | 1,900 |
Mar 25, 2024 | 75.47 | 75.48 | 74.65 | 74.65 | 74.39 | 3,100 |
Mar 22, 2024 | 75.57 | 75.57 | 74.79 | 74.79 | 74.53 | 1,200 |
Mar 21, 2024 | 75.56 | 75.56 | 74.93 | 75.38 | 75.12 | 5,400 |
Mar 20, 2024 | 73.47 | 74.63 | 73.47 | 74.63 | 74.37 | 1,400 |
Mar 19, 2024 | 73.26 | 73.60 | 73.26 | 73.60 | 73.34 | 1,200 |
Mar 18, 2024 | 0.15 Dividend | |||||
Mar 18, 2024 | 73.47 | 73.47 | 72.70 | 72.75 | 72.50 | 2,200 |
Mar 15, 2024 | 73.14 | 73.53 | 73.14 | 73.53 | 73.12 | 700 |
Mar 14, 2024 | 72.69 | 72.88 | 72.69 | 72.88 | 72.47 | 1,200 |
Mar 13, 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 73.95 | 100 |
Mar 12, 2024 | 74.63 | 74.71 | 74.03 | 74.03 | 73.62 | 600 |
Mar 11, 2024 | 74.50 | 75.31 | 74.50 | 75.31 | 74.89 | 500 |
Mar 8, 2024 | 76.38 | 76.38 | 75.72 | 75.72 | 75.30 | 2,400 |
Mar 7, 2024 | 75.43 | 76.10 | 75.43 | 76.08 | 75.66 | 600 |
Mar 6, 2024 | 75.03 | 75.03 | 74.65 | 74.82 | 74.40 | 5,500 |
Mar 5, 2024 | 74.65 | 74.93 | 74.18 | 74.18 | 73.77 | 400 |
Mar 4, 2024 | 75.53 | 75.53 | 74.95 | 74.95 | 74.53 | 700 |
Mar 1, 2024 | 74.94 | 74.99 | 74.94 | 74.99 | 74.57 | 300 |
Feb 29, 2024 | 74.82 | 74.98 | 74.82 | 74.98 | 74.56 | 1,900 |
Feb 28, 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.07 | 100 |
Feb 27, 2024 | 75.53 | 75.53 | 75.07 | 75.17 | 74.75 | 400 |
Feb 26, 2024 | 74.86 | 75.02 | 74.68 | 75.02 | 74.60 | 1,000 |
Feb 23, 2024 | 74.13 | 74.42 | 74.02 | 74.42 | 74.01 | 1,200 |
Feb 22, 2024 | 73.05 | 74.06 | 73.05 | 74.06 | 73.65 | 300 |
Feb 21, 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.53 | 200 |
Feb 20, 2024 | 72.90 | 72.90 | 72.73 | 72.73 | 72.33 | 300 |
Feb 16, 2024 | 73.74 | 74.24 | 73.42 | 73.42 | 73.01 | 1,000 |
Feb 15, 2024 | 72.45 | 73.85 | 72.42 | 73.85 | 73.44 | 1,300 |
Feb 14, 2024 | 71.13 | 71.46 | 71.13 | 71.38 | 70.98 | 1,200 |
Feb 13, 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.29 | 100 |
Feb 12, 2024 | 70.45 | 72.10 | 70.45 | 72.10 | 71.70 | 400 |
Feb 9, 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.20 | 200 |
Feb 8, 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 69.82 | 100 |
Feb 7, 2024 | 68.70 | 69.52 | 68.70 | 69.52 | 69.13 | 1,000 |
Feb 6, 2024 | 68.76 | 68.76 | 68.44 | 68.68 | 68.30 | 800 |
Feb 5, 2024 | 69.27 | 69.27 | 68.56 | 68.56 | 68.18 | 200 |
Feb 2, 2024 | 69.62 | 70.29 | 69.62 | 70.01 | 69.62 | 1,200 |
Feb 1, 2024 | 69.37 | 70.10 | 69.16 | 70.05 | 69.66 | 2,800 |
Jan 31, 2024 | 70.76 | 71.46 | 69.71 | 69.71 | 69.32 | 3,400 |
Jan 30, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.00 | 100 |
Jan 29, 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.15 | 100 |
Jan 26, 2024 | 70.90 | 70.97 | 70.78 | 70.97 | 70.58 | 1,500 |
Jan 25, 2024 | 70.94 | 70.94 | 69.90 | 70.27 | 69.88 | 600 |
Jan 24, 2024 | 71.12 | 71.12 | 70.68 | 70.68 | 70.29 | 100 |
Jan 23, 2024 | 72.07 | 72.21 | 71.75 | 71.75 | 71.35 | 800 |
Jan 22, 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.21 | 100 |
Jan 19, 2024 | 69.23 | 70.47 | 69.05 | 70.47 | 70.08 | 600 |
Jan 18, 2024 | 69.19 | 70.04 | 69.19 | 70.04 | 69.65 | 600 |
Jan 17, 2024 | 69.08 | 69.08 | 68.68 | 68.91 | 68.53 | 1,600 |
Jan 16, 2024 | 69.81 | 69.88 | 69.44 | 69.48 | 69.09 | 1,300 |
Jan 12, 2024 | 70.42 | 70.73 | 70.37 | 70.73 | 70.34 | 700 |
Jan 11, 2024 | 69.86 | 70.46 | 69.75 | 70.46 | 70.07 | 1,500 |
Jan 10, 2024 | 69.93 | 70.51 | 69.93 | 70.51 | 70.12 | 400 |
Jan 9, 2024 | 70.66 | 70.86 | 70.39 | 70.55 | 70.16 | 600 |
Jan 8, 2024 | 71.28 | 71.61 | 71.20 | 71.61 | 71.21 | 800 |
Jan 5, 2024 | 72.11 | 72.11 | 71.26 | 71.26 | 70.86 | 300 |
Jan 4, 2024 | 71.32 | 71.99 | 71.32 | 71.64 | 71.24 | 1,100 |
Jan 3, 2024 | 71.83 | 71.83 | 71.08 | 71.24 | 70.84 | 1,500 |
Jan 2, 2024 | 73.02 | 73.15 | 72.87 | 73.15 | 72.74 | 500 |
Dec 29, 2023 | 74.32 | 74.32 | 73.78 | 73.80 | 73.39 | 1,000 |
Dec 28, 2023 | 74.96 | 75.11 | 74.93 | 74.93 | 74.51 | 700 |
Dec 27, 2023 | 75.50 | 75.50 | 74.93 | 74.96 | 74.54 | 1,800 |
Dec 26, 2023 | 74.34 | 75.13 | 74.34 | 75.13 | 74.71 | 1,900 |
Dec 22, 2023 | 74.11 | 74.11 | 74.11 | 74.11 | 73.70 | 200 |
Dec 21, 2023 | 73.19 | 73.27 | 72.74 | 73.27 | 72.86 | 800 |
Dec 20, 2023 | 73.20 | 73.86 | 72.15 | 72.15 | 71.75 | 1,500 |
Dec 19, 2023 | 72.59 | 73.29 | 72.59 | 73.29 | 72.88 | 500 |
Dec 18, 2023 | 0.20 Dividend | |||||
Dec 18, 2023 | 71.28 | 71.28 | 71.10 | 71.12 | 70.72 | 300 |
Dec 15, 2023 | 70.97 | 70.98 | 70.93 | 70.94 | 70.35 | 1,300 |
Dec 14, 2023 | 69.49 | 70.93 | 69.49 | 70.57 | 69.98 | 900 |
Dec 13, 2023 | 66.60 | 68.67 | 66.60 | 68.67 | 68.10 | 800 |
Dec 12, 2023 | 66.56 | 66.63 | 66.45 | 66.45 | 65.90 | 1,000 |
Dec 11, 2023 | 66.25 | 67.19 | 66.25 | 67.19 | 66.63 | 7,900 |
Dec 8, 2023 | 67.55 | 67.55 | 67.03 | 67.03 | 66.47 | 300 |
Dec 7, 2023 | 66.19 | 66.87 | 65.95 | 66.87 | 66.31 | 5,800 |
Dec 6, 2023 | 67.56 | 67.56 | 66.16 | 66.16 | 65.61 | 3,800 |
Dec 5, 2023 | 66.64 | 66.64 | 66.06 | 66.06 | 65.51 | 1,200 |
Dec 4, 2023 | 67.22 | 67.22 | 67.22 | 67.22 | 66.66 | 100 |
Dec 1, 2023 | 65.52 | 67.23 | 65.52 | 67.03 | 66.47 | 1,200 |
Nov 30, 2023 | 65.51 | 65.62 | 65.43 | 65.62 | 65.07 | 1,900 |
Nov 29, 2023 | 65.95 | 65.95 | 64.84 | 64.84 | 64.30 | 1,200 |
Nov 28, 2023 | 65.26 | 65.55 | 65.03 | 65.03 | 64.49 | 500 |
Nov 27, 2023 | 65.67 | 65.67 | 65.64 | 65.64 | 65.09 | 400 |
Nov 24, 2023 | 65.40 | 65.58 | 65.40 | 65.40 | 64.85 | 400 |
Nov 22, 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 64.46 | 300 |
Nov 21, 2023 | 64.79 | 64.79 | 64.78 | 64.78 | 64.24 | 5,000 |
Nov 20, 2023 | 65.19 | 65.49 | 65.17 | 65.36 | 64.81 | 1,200 |
Nov 17, 2023 | 65.07 | 65.22 | 65.07 | 65.22 | 64.68 | 600 |
Nov 16, 2023 | 64.42 | 64.49 | 64.42 | 64.42 | 63.88 | 500 |
Nov 15, 2023 | 65.93 | 65.93 | 65.16 | 65.16 | 64.62 | 3,200 |
Nov 14, 2023 | 64.96 | 65.34 | 64.96 | 65.34 | 64.79 | 6,800 |
Nov 13, 2023 | 62.14 | 62.14 | 62.00 | 62.00 | 61.48 | 100 |
Nov 10, 2023 | 61.25 | 62.04 | 61.16 | 62.04 | 61.52 | 1,100 |
Nov 9, 2023 | 61.91 | 62.00 | 61.22 | 61.22 | 60.71 | 300 |
Nov 8, 2023 | 61.39 | 61.44 | 61.39 | 61.44 | 60.93 | 300 |
Nov 7, 2023 | 61.50 | 61.60 | 61.50 | 61.59 | 61.08 | 800 |
Nov 6, 2023 | 62.26 | 62.26 | 62.26 | 62.26 | 61.74 | - |
Nov 3, 2023 | 62.67 | 62.67 | 62.57 | 62.57 | 62.05 | 600 |
Nov 2, 2023 | 59.87 | 60.97 | 59.87 | 60.97 | 60.46 | 500 |
Nov 1, 2023 | 58.84 | 59.49 | 58.84 | 59.49 | 58.99 | 600 |
Oct 31, 2023 | 59.30 | 59.54 | 59.17 | 59.54 | 59.04 | 3,800 |
Oct 30, 2023 | 59.41 | 59.41 | 59.29 | 59.29 | 58.79 | 300 |
Oct 27, 2023 | 58.62 | 58.82 | 58.45 | 58.82 | 58.33 | 1,300 |
Oct 26, 2023 | 59.61 | 59.73 | 59.25 | 59.31 | 58.81 | 700 |
Oct 25, 2023 | 59.00 | 59.00 | 58.57 | 58.61 | 58.12 | 500 |
Oct 24, 2023 | 59.24 | 59.24 | 59.13 | 59.13 | 58.64 | 200 |
Oct 23, 2023 | 59.22 | 59.60 | 58.81 | 58.81 | 58.32 | 3,100 |
Oct 20, 2023 | 60.17 | 60.25 | 59.52 | 59.56 | 59.06 | 35,900 |
Oct 19, 2023 | 60.14 | 60.14 | 60.14 | 60.14 | 59.64 | 200 |
Oct 18, 2023 | 62.09 | 62.09 | 61.17 | 61.17 | 60.66 | 6,400 |
Oct 17, 2023 | 60.95 | 62.81 | 60.95 | 62.67 | 62.15 | 2,600 |
Oct 16, 2023 | 61.99 | 61.99 | 61.54 | 61.54 | 61.03 | 700 |
Oct 13, 2023 | 61.01 | 61.01 | 60.69 | 60.71 | 60.20 | 700 |
Oct 12, 2023 | 62.58 | 62.58 | 61.82 | 61.90 | 61.38 | 900 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
38.88
+4.52%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
45.89
+2.55%
DWAS Invesco DWA SmallCap Momentum ETF
93.13
+2.45%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
76.15
+2.32%
FYX First Trust Small Cap Core AlphaDEX Fund
99.15
+2.31%
IYF iShares U.S. Financials ETF
106.92
+2.26%
IYG iShares U.S. Financial Services ETF
73.16
+2.18%
FYC First Trust Small Cap Growth AlphaDEX Fund
74.42
+2.16%
PRN Invesco Dorsey Wright Industrials Momentum ETF
157.69
+2.15%
FNCL Fidelity MSCI Financials Index ETF
65.65
+2.15%
PSCI Invesco S&P SmallCap Industrials ETF
131.93
+2.14%
XMMO Invesco S&P MidCap Momentum ETF
123.03
+2.06%
VFH Vanguard Financials Index Fund ETF Shares
113.01
+2.03%
XSD SPDR S&P Semiconductor ETF
244.57
+2.03%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
65.50
+2.02%
XLF The Financial Select Sector SPDR Fund
46.51
+1.93%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
164.19
+1.91%
CSA VictoryShares US Small Cap Volatility Wtd ETF
73.34
+1.90%
PAVE Global X U.S. Infrastructure Development ETF
41.86
+1.90%
XMVM Invesco S&P MidCap Value with Momentum ETF
56.16
+1.89%
PSC Principal U.S. Small-Cap ETF
52.01
+1.88%
SMLF iShares U.S. Small-Cap Equity Factor ETF
67.00
+1.88%
IJJ iShares S&P Mid-Cap 400 Value ETF
124.57
+1.86%
CHIQ Global X MSCI China Consumer Discretionary ETF
22.55
+1.85%
IJR iShares Core S&P Small-Cap ETF
116.20
+1.85%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
51.27
+1.85%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
132.78
+1.83%
KCE SPDR S&P Capital Markets ETF
129.70
+1.83%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
36.77
+1.83%
FNY First Trust Mid Cap Growth AlphaDEX Fund
80.86
+1.83%
VIOG Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares
119.52
+1.82%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
107.46
+1.82%
FIDU Fidelity MSCI Industrials Index ETF
73.63
+1.80%
FXO First Trust Financials AlphaDEX Fund
52.53
+1.79%
BBP Virtus LifeSci Biotech Products ETF
62.64
+1.77%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
45.18
+1.76%
XSMO Invesco S&P SmallCap Momentum ETF
66.62
+1.76%
MDYV SPDR S&P 400 Mid Cap Value ETF
80.13
+1.74%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
41.63
+1.74%
XSVM Invesco S&P SmallCap Value with Momentum ETF
54.85
+1.72%
FSMD Fidelity Small-Mid Multifactor ETF
41.56
+1.71%
SLYG SPDR S&P 600 Small Cap Growth ETF
92.71
+1.71%
IJH iShares Core S&P Mid-Cap ETF
63.02
+1.69%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
106.76
+1.69%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.64
+1.68%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
96.55
+1.67%
VB Vanguard Small-Cap Index Fund ETF Shares
239.01
+1.66%
IJK iShares S&P Mid-Cap 400 Growth ETF
93.16
+1.66%
DVLU First Trust Dorsey Wright Momentum & Value ETF
31.31
+1.66%
PSI Invesco Semiconductors ETF
59.12
+1.65%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.45
+1.64%
FNDA Schwab Fundamental U.S. Small Company ETF
29.74
+1.64%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
47.97
+1.63%
RFV Invesco S&P MidCap 400 Pure Value ETF
118.70
+1.63%
RWJ Invesco S&P SmallCap 600 Revenue ETF
45.40
+1.61%
QTUM Defiance Quantum ETF
63.64
+1.60%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
116.28
+1.59%
BLCN Siren Nasdaq NexGen Economy ETF
25.39
+1.58%
MLPX Global X MLP & Energy Infrastructure ETF
57.30
+1.58%
RWK Invesco S&P MidCap 400 Revenue ETF
117.36
+1.58%
EZA iShares MSCI South Africa ETF
50.06
+1.56%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
200.84
+1.55%
GRPM Invesco S&P MidCap 400 GARP ETF
118.50
+1.55%
FAD First Trust Multi Cap Growth AlphaDEX Fund
135.77
+1.55%
MDYG SPDR S&P 400 Mid Cap Growth ETF
88.92
+1.54%
PPA Invesco Aerospace & Defense ETF
117.64
+1.54%
IWP iShares Russell Mid-Cap Growth ETF
121.16
+1.53%
BFOR Barron's 400 ETF
72.84
+1.51%
XME SPDR S&P Metals and Mining ETF
64.67
+1.51%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
121.73
+1.50%
USAI Pacer American Energy Independence ETF
36.98
+1.48%
PKB Invesco Building & Construction ETF
79.88
+1.48%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
51.82
+1.47%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
144.11
+1.46%
RDVY First Trust Rising Dividend Achievers ETF
60.11
+1.45%
RSPF Invesco S&P 500 Equal Weight Financials ETF
70.63
+1.43%
VFMF Vanguard U.S. Multifactor ETF Shares
132.00
+1.41%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
104.34
+1.38%
ETHO Amplify Etho Climate Leadership U.S. ETF
59.72
+1.36%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
55.82
+1.34%
DON WisdomTree U.S. MidCap Dividend Fund
51.34
+1.34%
VAMO Cambria Value and Momentum ETF
29.83
+1.34%
IMCG iShares Morningstar Mid-Cap Growth ETF
74.18
+1.31%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
85.01
+1.30%
PEXL Pacer US Export Leaders ETF
50.98
+1.28%
XMHQ Invesco S&P MidCap Quality ETF
103.51
+1.28%
PSP Invesco Global Listed Private Equity ETF
67.97
+1.27%
COPX Global X Copper Miners ETF
46.85
+1.25%
IFRA iShares U.S. Infrastructure ETF
47.21
+1.24%
FXZ First Trust Materials AlphaDEX Fund
66.90
+1.24%
IUSV iShares Core S&P U.S. Value ETF
96.11
+1.23%
SYLD Cambria Shareholder Yield ETF
72.70
+1.21%
EWT iShares MSCI Taiwan ETF
55.09
+1.19%
FIW First Trust Water ETF
108.54
+1.19%
ESPO VanEck Video Gaming and eSports ETF
75.49
+1.19%
CWS AdvisorShares Focused Equity ETF
69.02
+1.19%
IYM iShares U.S. Basic Materials ETF
151.16
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
28.54
+1.18%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
191.89
+1.18%