NYSEArca - Delayed Quote USD
Invesco Taxable Municipal Bond ETF (BAB)
26.02
-0.17
(-0.65%)
At close: June 6 at 4:00:00 PM EDT
25.36
-0.66
(-2.54%)
After hours: June 6 at 4:07:03 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 |
---|---|---|---|---|---|---|
Jun 6, 2025 | 26.05 | 26.31 | 26.01 | 26.02 | 26.02 | 128,700 |
Jun 5, 2025 | 26.23 | 26.33 | 26.18 | 26.19 | 26.19 | 325,300 |
Jun 4, 2025 | 26.10 | 26.37 | 26.05 | 26.26 | 26.26 | 236,200 |
Jun 3, 2025 | 26.10 | 26.10 | 26.00 | 26.02 | 26.02 | 191,400 |
Jun 2, 2025 | 26.07 | 26.18 | 25.91 | 26.04 | 26.04 | 132,700 |
May 30, 2025 | 26.10 | 26.20 | 26.03 | 26.14 | 26.14 | 133,300 |
May 29, 2025 | 26.11 | 26.20 | 26.00 | 26.09 | 26.09 | 253,400 |
May 28, 2025 | 26.12 | 26.14 | 25.90 | 25.92 | 25.92 | 169,000 |
May 27, 2025 | 26.00 | 26.11 | 25.89 | 26.11 | 26.11 | 205,100 |
May 23, 2025 | 25.93 | 26.02 | 25.75 | 25.92 | 25.92 | 305,600 |
May 22, 2025 | 25.65 | 25.95 | 25.65 | 25.74 | 25.74 | 175,700 |
May 21, 2025 | 25.91 | 26.06 | 25.67 | 25.69 | 25.69 | 135,900 |
May 20, 2025 | 25.91 | 26.08 | 25.85 | 25.94 | 25.94 | 114,100 |
May 19, 2025 | 0.088 Dividend | |||||
May 19, 2025 | 25.84 | 26.08 | 25.84 | 25.99 | 25.99 | 74,100 |
May 16, 2025 | 26.23 | 26.24 | 26.09 | 26.11 | 26.02 | 135,400 |
May 15, 2025 | 26.01 | 26.23 | 25.95 | 26.09 | 26.00 | 112,000 |
May 14, 2025 | 26.10 | 26.13 | 25.94 | 25.99 | 25.90 | 136,200 |
May 13, 2025 | 25.98 | 26.17 | 25.95 | 26.01 | 25.92 | 308,800 |
May 12, 2025 | 26.11 | 26.22 | 25.97 | 26.09 | 26.00 | 1,067,200 |
May 9, 2025 | 26.16 | 26.34 | 26.13 | 26.24 | 26.15 | 170,400 |
May 8, 2025 | 26.33 | 26.41 | 26.11 | 26.27 | 26.18 | 94,900 |
May 7, 2025 | 26.42 | 26.52 | 26.18 | 26.27 | 26.18 | 153,600 |
May 6, 2025 | 26.28 | 26.36 | 26.01 | 26.32 | 26.23 | 109,900 |
May 5, 2025 | 26.32 | 26.33 | 26.00 | 26.27 | 26.18 | 109,800 |
May 2, 2025 | 26.30 | 26.50 | 26.20 | 26.29 | 26.20 | 526,500 |
May 1, 2025 | 26.49 | 26.68 | 26.26 | 26.26 | 26.17 | 177,900 |
Apr 30, 2025 | 26.48 | 26.52 | 26.29 | 26.52 | 26.43 | 108,800 |
Apr 29, 2025 | 26.34 | 26.57 | 26.34 | 26.57 | 26.48 | 94,400 |
Apr 28, 2025 | 26.29 | 26.47 | 26.23 | 26.47 | 26.38 | 101,600 |
Apr 25, 2025 | 26.36 | 26.46 | 26.21 | 26.36 | 26.27 | 109,500 |
Apr 24, 2025 | 26.17 | 26.35 | 26.11 | 26.21 | 26.12 | 117,000 |
Apr 23, 2025 | 26.17 | 26.21 | 25.95 | 26.21 | 26.12 | 282,700 |
Apr 22, 2025 | 26.09 | 26.09 | 25.90 | 25.98 | 25.89 | 172,100 |
Apr 21, 2025 | 0.088 Dividend | |||||
Apr 21, 2025 | 26.04 | 26.14 | 25.81 | 25.91 | 25.82 | 93,100 |
Apr 17, 2025 | 26.20 | 26.52 | 25.65 | 26.26 | 26.08 | 349,000 |
Apr 16, 2025 | 26.23 | 26.28 | 26.07 | 26.28 | 26.10 | 269,300 |
Apr 15, 2025 | 26.03 | 26.21 | 26.03 | 26.20 | 26.02 | 81,200 |
Apr 14, 2025 | 26.00 | 26.38 | 25.86 | 26.01 | 25.84 | 158,700 |
Apr 11, 2025 | 25.69 | 25.88 | 25.60 | 25.84 | 25.67 | 127,700 |
Apr 10, 2025 | 26.10 | 26.20 | 25.64 | 25.69 | 25.52 | 146,400 |
Apr 9, 2025 | 25.85 | 26.02 | 25.61 | 25.93 | 25.76 | 532,100 |
Apr 8, 2025 | 26.36 | 26.39 | 26.00 | 26.08 | 25.91 | 230,300 |
Apr 7, 2025 | 26.65 | 26.69 | 26.35 | 26.50 | 26.32 | 401,200 |
Apr 4, 2025 | 27.07 | 27.13 | 26.79 | 26.79 | 26.61 | 193,700 |
Apr 3, 2025 | 26.95 | 26.99 | 26.88 | 26.90 | 26.72 | 77,900 |
Apr 2, 2025 | 26.86 | 26.90 | 26.65 | 26.72 | 26.54 | 307,200 |
Apr 1, 2025 | 26.79 | 26.84 | 26.75 | 26.78 | 26.60 | 232,800 |
Mar 31, 2025 | 26.71 | 26.73 | 26.57 | 26.68 | 26.50 | 110,400 |
Mar 28, 2025 | 26.57 | 26.66 | 26.35 | 26.56 | 26.38 | 84,900 |
Mar 27, 2025 | 26.40 | 26.43 | 26.36 | 26.39 | 26.21 | 88,200 |
Mar 26, 2025 | 26.52 | 26.52 | 26.40 | 26.43 | 26.25 | 124,100 |
Mar 25, 2025 | 26.49 | 26.56 | 26.47 | 26.52 | 26.34 | 108,300 |
Mar 24, 2025 | 0.093 Dividend | |||||
Mar 24, 2025 | 26.61 | 26.61 | 26.51 | 26.51 | 26.33 | 80,200 |
Mar 21, 2025 | 26.85 | 26.88 | 26.77 | 26.77 | 26.50 | 224,800 |
Mar 20, 2025 | 26.84 | 26.98 | 26.79 | 26.82 | 26.55 | 98,200 |
Mar 19, 2025 | 26.70 | 26.83 | 26.68 | 26.81 | 26.54 | 68,200 |
Mar 18, 2025 | 26.58 | 26.78 | 26.58 | 26.71 | 26.44 | 109,500 |
Mar 17, 2025 | 26.78 | 26.80 | 26.63 | 26.80 | 26.53 | 260,100 |
Mar 14, 2025 | 26.60 | 26.68 | 26.60 | 26.64 | 26.37 | 138,000 |
Mar 13, 2025 | 26.61 | 26.81 | 26.56 | 26.81 | 26.54 | 84,900 |
Mar 12, 2025 | 26.59 | 26.71 | 26.57 | 26.59 | 26.32 | 236,200 |
Mar 11, 2025 | 26.77 | 26.84 | 26.66 | 26.67 | 26.40 | 92,000 |
Mar 10, 2025 | 26.85 | 26.89 | 26.75 | 26.79 | 26.52 | 153,500 |
Mar 7, 2025 | 26.81 | 26.87 | 26.66 | 26.70 | 26.43 | 181,100 |
Mar 6, 2025 | 26.74 | 26.79 | 26.64 | 26.75 | 26.48 | 126,500 |
Mar 5, 2025 | 26.91 | 26.95 | 26.76 | 26.76 | 26.49 | 170,100 |
Mar 4, 2025 | 26.99 | 27.14 | 26.90 | 26.94 | 26.67 | 148,300 |
Mar 3, 2025 | 26.86 | 27.13 | 26.77 | 27.09 | 26.81 | 426,400 |
Feb 28, 2025 | 26.87 | 26.95 | 26.81 | 26.93 | 26.66 | 114,600 |
Feb 27, 2025 | 26.76 | 26.84 | 26.75 | 26.82 | 26.55 | 93,000 |
Feb 26, 2025 | 26.75 | 26.88 | 26.75 | 26.88 | 26.61 | 76,100 |
Feb 25, 2025 | 26.69 | 26.80 | 26.68 | 26.73 | 26.46 | 222,500 |
Feb 24, 2025 | 0.085 Dividend | |||||
Feb 24, 2025 | 26.51 | 26.61 | 26.48 | 26.57 | 26.30 | 195,100 |
Feb 21, 2025 | 26.46 | 26.61 | 26.45 | 26.60 | 26.25 | 118,700 |
Feb 20, 2025 | 26.38 | 26.45 | 26.38 | 26.41 | 26.06 | 90,700 |
Feb 19, 2025 | 26.33 | 26.39 | 26.32 | 26.38 | 26.03 | 70,000 |
Feb 18, 2025 | 26.48 | 26.48 | 26.34 | 26.36 | 26.01 | 82,900 |
Feb 14, 2025 | 26.50 | 26.54 | 26.47 | 26.49 | 26.14 | 123,200 |
Feb 13, 2025 | 26.28 | 26.39 | 26.28 | 26.37 | 26.02 | 151,400 |
Feb 12, 2025 | 26.32 | 26.32 | 26.18 | 26.26 | 25.91 | 481,800 |
Feb 11, 2025 | 26.40 | 26.44 | 26.38 | 26.44 | 26.09 | 111,200 |
Feb 10, 2025 | 26.48 | 26.54 | 26.43 | 26.44 | 26.09 | 1,491,600 |
Feb 7, 2025 | 26.49 | 26.54 | 26.46 | 26.47 | 26.12 | 112,100 |
Feb 6, 2025 | 26.60 | 26.66 | 26.53 | 26.60 | 26.25 | 335,100 |
Feb 5, 2025 | 26.49 | 26.59 | 26.48 | 26.54 | 26.19 | 130,200 |
Feb 4, 2025 | 26.27 | 26.39 | 26.25 | 26.39 | 26.04 | 156,100 |
Feb 3, 2025 | 26.34 | 26.44 | 26.25 | 26.34 | 25.99 | 132,100 |
Jan 31, 2025 | 26.36 | 26.40 | 26.23 | 26.34 | 25.99 | 127,800 |
Jan 30, 2025 | 26.32 | 26.36 | 26.30 | 26.31 | 25.96 | 103,400 |
Jan 29, 2025 | 26.32 | 26.33 | 26.15 | 26.23 | 25.88 | 119,200 |
Jan 28, 2025 | 26.26 | 26.33 | 26.24 | 26.32 | 25.97 | 138,400 |
Jan 27, 2025 | 26.28 | 26.33 | 26.25 | 26.33 | 25.98 | 113,300 |
Jan 24, 2025 | 26.17 | 26.50 | 26.07 | 26.16 | 25.81 | 119,500 |
Jan 23, 2025 | 25.98 | 26.26 | 25.98 | 26.17 | 25.82 | 325,400 |
Jan 22, 2025 | 26.18 | 26.19 | 26.08 | 26.14 | 25.79 | 160,900 |
Jan 21, 2025 | 0.088 Dividend | |||||
Jan 21, 2025 | 26.19 | 26.23 | 26.16 | 26.21 | 25.86 | 169,600 |
Jan 17, 2025 | 26.24 | 26.26 | 26.16 | 26.20 | 25.76 | 291,200 |
Jan 16, 2025 | 26.03 | 26.20 | 26.02 | 26.14 | 25.71 | 230,100 |
Jan 15, 2025 | 26.07 | 26.12 | 26.03 | 26.07 | 25.64 | 222,800 |
Jan 14, 2025 | 25.88 | 25.93 | 25.82 | 25.83 | 25.40 | 1,145,700 |
Jan 13, 2025 | 25.82 | 25.91 | 25.82 | 25.90 | 25.47 | 181,600 |
Jan 10, 2025 | 25.92 | 26.01 | 25.86 | 25.90 | 25.47 | 202,900 |
Jan 8, 2025 | 25.88 | 26.07 | 25.88 | 26.06 | 25.63 | 140,500 |
Jan 7, 2025 | 26.09 | 26.10 | 25.95 | 25.98 | 25.55 | 175,200 |
Jan 6, 2025 | 26.16 | 26.18 | 26.06 | 26.13 | 25.70 | 398,100 |
Jan 3, 2025 | 26.22 | 26.27 | 26.17 | 26.18 | 25.74 | 95,100 |
Jan 2, 2025 | 26.22 | 26.28 | 26.13 | 26.17 | 25.73 | 140,600 |
Dec 31, 2024 | 26.29 | 26.29 | 26.12 | 26.15 | 25.71 | 200,200 |
Dec 30, 2024 | 26.21 | 26.47 | 26.02 | 26.25 | 25.81 | 155,000 |
Dec 27, 2024 | 26.22 | 26.23 | 26.07 | 26.08 | 25.65 | 155,700 |
Dec 26, 2024 | 26.09 | 26.23 | 26.08 | 26.22 | 25.78 | 156,100 |
Dec 24, 2024 | 26.12 | 26.17 | 26.06 | 26.17 | 25.73 | 110,100 |
Dec 23, 2024 | 0.089 Dividend | |||||
Dec 23, 2024 | 26.23 | 26.23 | 26.10 | 26.15 | 25.71 | 302,900 |
Dec 20, 2024 | 26.37 | 26.37 | 26.26 | 26.28 | 25.76 | 178,200 |
Dec 19, 2024 | 26.31 | 26.33 | 26.19 | 26.27 | 25.75 | 269,000 |
Dec 18, 2024 | 26.60 | 26.66 | 26.33 | 26.33 | 25.80 | 280,600 |
Dec 17, 2024 | 26.59 | 26.66 | 26.58 | 26.63 | 26.10 | 193,400 |
Dec 16, 2024 | 26.59 | 26.74 | 26.57 | 26.59 | 26.06 | 137,700 |
Dec 13, 2024 | 26.77 | 26.77 | 26.56 | 26.59 | 26.06 | 138,800 |
Dec 12, 2024 | 26.88 | 26.88 | 26.77 | 26.82 | 26.28 | 128,200 |
Dec 11, 2024 | 27.02 | 27.06 | 26.87 | 26.92 | 26.38 | 149,700 |
Dec 10, 2024 | 26.95 | 27.05 | 26.95 | 26.98 | 26.44 | 149,500 |
Dec 9, 2024 | 27.18 | 27.25 | 27.00 | 27.00 | 26.46 | 492,800 |
Dec 6, 2024 | 27.30 | 27.30 | 27.12 | 27.18 | 26.64 | 139,500 |
Dec 5, 2024 | 27.09 | 27.17 | 27.05 | 27.13 | 26.59 | 197,400 |
Dec 4, 2024 | 26.92 | 27.09 | 26.92 | 27.09 | 26.55 | 194,400 |
Dec 3, 2024 | 27.12 | 27.12 | 26.93 | 26.97 | 26.43 | 142,600 |
Dec 2, 2024 | 27.00 | 27.08 | 26.94 | 27.08 | 26.54 | 178,900 |
Nov 29, 2024 | 26.95 | 27.06 | 26.92 | 27.06 | 26.52 | 69,000 |
Nov 27, 2024 | 26.91 | 26.95 | 26.85 | 26.90 | 26.36 | 162,300 |
Nov 26, 2024 | 26.88 | 26.88 | 26.76 | 26.81 | 26.27 | 109,700 |
Nov 25, 2024 | 26.82 | 26.93 | 26.70 | 26.90 | 26.36 | 105,700 |
Nov 22, 2024 | 26.66 | 26.66 | 26.53 | 26.57 | 26.04 | 123,400 |
Nov 21, 2024 | 26.59 | 26.65 | 26.53 | 26.63 | 26.10 | 168,800 |
Nov 20, 2024 | 26.59 | 26.75 | 26.48 | 26.52 | 25.99 | 104,500 |
Nov 19, 2024 | 26.65 | 26.67 | 26.62 | 26.66 | 26.13 | 119,400 |
Nov 18, 2024 | 0.091 Dividend | |||||
Nov 18, 2024 | 26.44 | 26.56 | 26.35 | 26.53 | 26.00 | 144,300 |
Nov 15, 2024 | 26.48 | 26.71 | 26.48 | 26.57 | 25.95 | 208,700 |
Nov 14, 2024 | 26.58 | 26.65 | 26.51 | 26.53 | 25.91 | 97,500 |
Nov 13, 2024 | 26.62 | 26.76 | 26.50 | 26.53 | 25.91 | 170,200 |
Nov 12, 2024 | 26.65 | 26.72 | 26.53 | 26.59 | 25.97 | 730,200 |
Nov 11, 2024 | 26.77 | 26.77 | 26.67 | 26.75 | 26.13 | 110,500 |
Nov 8, 2024 | 26.71 | 26.83 | 26.71 | 26.81 | 26.18 | 170,700 |
Nov 7, 2024 | 26.60 | 27.00 | 26.56 | 26.69 | 26.07 | 321,900 |
Nov 6, 2024 | 26.46 | 26.61 | 26.24 | 26.55 | 25.93 | 194,000 |
Nov 5, 2024 | 26.71 | 26.76 | 26.57 | 26.75 | 26.13 | 362,500 |
Nov 4, 2024 | 26.80 | 26.80 | 26.65 | 26.74 | 26.12 | 208,500 |
Nov 1, 2024 | 26.75 | 26.84 | 26.53 | 26.55 | 25.93 | 221,900 |
Oct 31, 2024 | 26.72 | 26.80 | 26.66 | 26.71 | 26.09 | 108,700 |
Oct 30, 2024 | 26.78 | 26.86 | 26.68 | 26.74 | 26.12 | 113,100 |
Oct 29, 2024 | 26.55 | 26.73 | 26.55 | 26.71 | 26.09 | 121,400 |
Oct 28, 2024 | 26.80 | 26.80 | 26.61 | 26.72 | 26.10 | 147,700 |
Oct 25, 2024 | 26.84 | 26.90 | 26.70 | 26.73 | 26.11 | 85,800 |
Oct 24, 2024 | 26.62 | 26.87 | 26.62 | 26.77 | 26.15 | 197,100 |
Oct 23, 2024 | 26.74 | 26.74 | 26.62 | 26.69 | 26.07 | 331,500 |
Oct 22, 2024 | 26.84 | 26.84 | 26.72 | 26.76 | 26.14 | 326,500 |
Oct 21, 2024 | 0.088 Dividend | |||||
Oct 21, 2024 | 26.92 | 26.92 | 26.80 | 26.80 | 26.17 | 250,400 |
Oct 18, 2024 | 27.09 | 27.12 | 27.05 | 27.09 | 26.37 | 95,500 |
Oct 17, 2024 | 27.11 | 27.14 | 27.02 | 27.08 | 26.36 | 86,300 |
Oct 16, 2024 | 27.27 | 27.27 | 27.16 | 27.19 | 26.47 | 104,900 |
Oct 15, 2024 | 27.03 | 27.14 | 27.03 | 27.12 | 26.40 | 140,300 |
Oct 14, 2024 | 26.91 | 26.98 | 26.87 | 26.98 | 26.27 | 79,400 |
Oct 11, 2024 | 27.05 | 27.09 | 26.95 | 26.98 | 26.27 | 113,300 |
Oct 10, 2024 | 26.97 | 27.10 | 26.88 | 27.09 | 26.37 | 90,900 |
Oct 9, 2024 | 27.09 | 27.14 | 27.01 | 27.06 | 26.34 | 109,500 |
Oct 8, 2024 | 27.19 | 27.19 | 27.00 | 27.10 | 26.38 | 4,161,300 |
Oct 7, 2024 | 27.21 | 27.28 | 27.15 | 27.27 | 26.55 | 1,050,600 |
Oct 4, 2024 | 27.27 | 27.33 | 27.18 | 27.26 | 26.54 | 206,800 |
Oct 3, 2024 | 27.55 | 27.57 | 27.46 | 27.48 | 26.75 | 88,700 |
Oct 2, 2024 | 27.53 | 27.62 | 27.53 | 27.62 | 26.89 | 157,200 |
Oct 1, 2024 | 27.71 | 27.80 | 27.63 | 27.63 | 26.90 | 296,000 |
Sep 30, 2024 | 27.62 | 27.68 | 27.55 | 27.57 | 26.84 | 115,000 |
Sep 27, 2024 | 27.60 | 27.70 | 27.55 | 27.63 | 26.90 | 93,300 |
Sep 26, 2024 | 27.56 | 27.63 | 27.49 | 27.53 | 26.80 | 137,000 |
Sep 25, 2024 | 27.56 | 27.66 | 27.52 | 27.52 | 26.79 | 110,700 |
Sep 24, 2024 | 27.61 | 27.70 | 27.56 | 27.63 | 26.90 | 958,400 |
Sep 23, 2024 | 0.087 Dividend | |||||
Sep 23, 2024 | 27.69 | 27.80 | 27.59 | 27.70 | 26.97 | 117,400 |
Sep 20, 2024 | 27.79 | 27.82 | 27.73 | 27.81 | 26.99 | 165,800 |
Sep 19, 2024 | 27.72 | 27.80 | 27.71 | 27.80 | 26.98 | 140,200 |
Sep 18, 2024 | 27.99 | 28.00 | 27.82 | 27.85 | 27.03 | 136,300 |
Sep 17, 2024 | 28.05 | 28.07 | 27.91 | 27.96 | 27.13 | 352,100 |
Sep 16, 2024 | 27.94 | 28.01 | 27.92 | 27.97 | 27.14 | 252,800 |
Sep 13, 2024 | 27.93 | 27.95 | 27.86 | 27.88 | 27.06 | 580,600 |
Sep 12, 2024 | 27.92 | 27.96 | 27.72 | 27.87 | 27.05 | 436,400 |
Sep 11, 2024 | 27.97 | 28.12 | 27.93 | 27.97 | 27.14 | 215,800 |
Sep 10, 2024 | 27.83 | 27.96 | 27.79 | 27.95 | 27.12 | 172,000 |
Sep 9, 2024 | 27.85 | 27.92 | 27.80 | 27.89 | 27.07 | 155,600 |
Sep 6, 2024 | 27.78 | 27.94 | 27.74 | 27.86 | 27.04 | 167,900 |
Sep 5, 2024 | 27.73 | 27.75 | 27.63 | 27.73 | 26.91 | 142,000 |
Sep 4, 2024 | 27.54 | 27.70 | 27.54 | 27.70 | 26.88 | 357,400 |
Sep 3, 2024 | 27.45 | 27.51 | 27.37 | 27.49 | 26.68 | 265,200 |
Aug 30, 2024 | 27.45 | 27.48 | 27.33 | 27.39 | 26.58 | 385,700 |
Aug 29, 2024 | 27.36 | 27.43 | 27.36 | 27.37 | 26.56 | 298,600 |
Aug 28, 2024 | 27.39 | 27.44 | 27.39 | 27.39 | 26.58 | 94,300 |
Aug 27, 2024 | 27.38 | 27.43 | 27.34 | 27.40 | 26.59 | 129,500 |
Aug 26, 2024 | 27.52 | 27.53 | 27.44 | 27.47 | 26.66 | 160,500 |
Aug 23, 2024 | 27.44 | 27.54 | 27.40 | 27.54 | 26.73 | 94,100 |
Aug 22, 2024 | 27.41 | 27.45 | 27.29 | 27.37 | 26.56 | 89,700 |
Aug 21, 2024 | 27.45 | 27.56 | 27.41 | 27.50 | 26.69 | 108,000 |
Aug 20, 2024 | 27.39 | 27.44 | 27.36 | 27.44 | 26.63 | 112,400 |
Aug 19, 2024 | 0.081 Dividend | |||||
Aug 19, 2024 | 27.25 | 27.41 | 27.25 | 27.31 | 26.50 | 228,800 |
Aug 16, 2024 | 27.37 | 27.40 | 27.30 | 27.38 | 26.49 | 131,500 |
Aug 15, 2024 | 27.26 | 27.32 | 27.20 | 27.31 | 26.42 | 122,100 |
Aug 14, 2024 | 27.38 | 27.49 | 27.38 | 27.47 | 26.58 | 174,500 |
Aug 13, 2024 | 27.36 | 27.40 | 27.32 | 27.32 | 26.43 | 79,200 |
Aug 12, 2024 | 27.10 | 27.35 | 27.07 | 27.31 | 26.42 | 619,300 |
Aug 9, 2024 | 27.10 | 27.12 | 27.08 | 27.12 | 26.24 | 196,900 |
Aug 8, 2024 | 26.94 | 27.02 | 26.93 | 27.02 | 26.14 | 167,700 |
Aug 7, 2024 | 27.00 | 27.07 | 26.95 | 26.99 | 26.12 | 422,600 |
Aug 6, 2024 | 27.39 | 27.46 | 27.25 | 27.25 | 26.37 | 197,500 |
Aug 5, 2024 | 27.77 | 27.77 | 27.43 | 27.49 | 26.60 | 627,200 |
Aug 2, 2024 | 27.40 | 27.55 | 27.39 | 27.55 | 26.66 | 316,200 |
Aug 1, 2024 | 27.09 | 27.20 | 27.06 | 27.06 | 26.18 | 731,800 |
Jul 31, 2024 | 26.97 | 27.06 | 26.86 | 27.06 | 26.18 | 303,300 |
Jul 30, 2024 | 26.84 | 26.90 | 26.79 | 26.85 | 25.98 | 128,500 |
Jul 29, 2024 | 26.82 | 26.85 | 26.79 | 26.83 | 25.96 | 126,600 |
Jul 26, 2024 | 26.72 | 26.77 | 26.71 | 26.72 | 25.85 | 143,500 |
Jul 25, 2024 | 26.65 | 26.76 | 26.63 | 26.67 | 25.81 | 192,600 |
Jul 24, 2024 | 26.63 | 26.73 | 26.59 | 26.59 | 25.73 | 215,000 |
Jul 23, 2024 | 26.63 | 26.73 | 26.62 | 26.65 | 25.79 | 153,500 |
Jul 22, 2024 | 0.084 Dividend | |||||
Jul 22, 2024 | 26.69 | 26.74 | 26.61 | 26.64 | 25.78 | 374,200 |
Jul 19, 2024 | 26.82 | 26.82 | 26.75 | 26.77 | 25.82 | 48,200 |
Jul 18, 2024 | 26.85 | 26.89 | 26.80 | 26.85 | 25.90 | 142,200 |
Jul 17, 2024 | 26.84 | 26.92 | 26.81 | 26.89 | 25.94 | 82,900 |
Jul 16, 2024 | 26.76 | 26.84 | 26.71 | 26.84 | 25.89 | 66,100 |
Jul 15, 2024 | 26.72 | 26.82 | 26.70 | 26.71 | 25.76 | 137,700 |
Jul 12, 2024 | 26.78 | 26.79 | 26.73 | 26.79 | 25.84 | 318,900 |
Jul 11, 2024 | 26.77 | 26.81 | 26.73 | 26.77 | 25.82 | 122,500 |
Jul 10, 2024 | 26.56 | 26.61 | 26.54 | 26.59 | 25.65 | 136,700 |
Jul 9, 2024 | 26.54 | 26.58 | 26.46 | 26.54 | 25.60 | 171,000 |
Jul 8, 2024 | 26.55 | 26.63 | 26.50 | 26.61 | 25.67 | 415,900 |
Jul 5, 2024 | 26.50 | 26.56 | 26.45 | 26.55 | 25.61 | 80,600 |
Jul 3, 2024 | 26.31 | 26.45 | 26.28 | 26.44 | 25.50 | 94,900 |
Jul 2, 2024 | 26.20 | 26.25 | 26.14 | 26.23 | 25.30 | 276,600 |
Jul 1, 2024 | 26.20 | 26.21 | 26.10 | 26.14 | 25.21 | 875,800 |
Jun 28, 2024 | 26.59 | 26.61 | 26.37 | 26.38 | 25.44 | 124,100 |
Jun 27, 2024 | 26.54 | 26.56 | 26.52 | 26.53 | 25.59 | 133,200 |
Jun 26, 2024 | 26.55 | 26.56 | 26.50 | 26.52 | 25.58 | 132,300 |
Jun 25, 2024 | 26.60 | 26.70 | 26.60 | 26.70 | 25.75 | 101,700 |
Jun 24, 2024 | 0.086 Dividend | |||||
Jun 24, 2024 | 26.58 | 26.66 | 26.58 | 26.66 | 25.71 | 110,800 |
Jun 21, 2024 | 26.75 | 26.78 | 26.67 | 26.70 | 25.67 | 114,200 |
Jun 20, 2024 | 26.69 | 26.78 | 26.66 | 26.78 | 25.75 | 126,900 |
Jun 18, 2024 | 26.72 | 26.82 | 26.70 | 26.80 | 25.77 | 153,600 |
Jun 17, 2024 | 26.64 | 26.75 | 26.61 | 26.70 | 25.67 | 383,000 |
Jun 14, 2024 | 26.81 | 26.87 | 26.75 | 26.82 | 25.79 | 615,700 |
Jun 13, 2024 | 26.71 | 26.78 | 26.65 | 26.76 | 25.73 | 229,000 |
Jun 12, 2024 | 26.64 | 26.74 | 26.51 | 26.56 | 25.54 | 604,500 |
Jun 11, 2024 | 26.39 | 26.51 | 26.36 | 26.49 | 25.47 | 142,100 |
Jun 10, 2024 | 26.40 | 26.40 | 26.29 | 26.34 | 25.32 | 107,500 |
Jun 7, 2024 | 26.50 | 26.60 | 26.39 | 26.40 | 25.38 | 174,500 |
Related Tickers
ARKW ARK Next Generation Internet ETF
129.66
+6.80%
BLOK Amplify Transformational Data Sharing ETF
52.38
+4.09%
FYC First Trust Small Cap Growth AlphaDEX Fund
77.09
+2.32%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
87.04
+2.18%
FDM First Trust Dow Jones Select MicroCap Index Fund
68.76
+2.04%
QTUM Defiance Quantum ETF
88.23
+2.01%
XAR SPDR S&P Aerospace & Defense ETF
198.33
+1.95%
FENY Fidelity MSCI Energy Index ETF
23.08
+1.94%
QLD ProShares Ultra QQQ
108.95
+1.93%
VDE Vanguard Energy Index Fund ETF Shares
117.13
+1.92%
XLE The Energy Select Sector SPDR Fund
83.41
+1.88%
RSPG Invesco S&P 500 Equal Weight Energy ETF
73.76
+1.86%
PSC Principal U.S. Small-Cap ETF
52.60
+1.84%
RDIV Invesco S&P Ultra Dividend Revenue ETF
47.72
+1.73%
DUSA Davis Select U.S. Equity ETF
44.53
+1.71%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
77.74
+1.68%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.82
+0.78%
DFNL Davis Select Financial ETF
41.34
+1.64%
SPHB Invesco S&P 500 High Beta ETF
91.49
+1.62%
VFVA Vanguard U.S. Value Factor ETF Shares
116.01
+1.62%
FCOM Fidelity MSCI Communication Services Index ETF
62.16
+1.60%
IXC iShares Global Energy ETF
38.85
+1.60%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
168.29
+1.58%
KCE SPDR S&P Capital Markets ETF
137.54
+1.55%
FOVL iShares Focused Value Factor ETF
70.97
+1.53%
FILL iShares MSCI Global Energy Producers ETF
23.26
+1.53%
ROSC Hartford Multifactor Small Cap ETF
41.31
+1.50%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
79.41
+1.48%
RFDA RiverFront Dynamic US Dividend Advantage ETF
56.01
+1.48%
XMVM Invesco S&P MidCap Value with Momentum ETF
54.61
+1.48%
RWJ Invesco S&P SmallCap 600 Revenue ETF
42.10
+1.47%
IYG iShares U.S. Financial Services ETF
82.91
+1.46%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.91
+1.46%
DXJ WisdomTree Japan Hedged Equity Fund
114.03
+1.45%
FLJH Franklin FTSE Japan Hedged ETF
32.27
+1.42%
EES WisdomTree U.S. SmallCap Earnings Fund
50.10
+1.42%
URA Global X Uranium ETF
33.64
+1.42%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
40.09
+1.42%
RFV Invesco S&P MidCap 400 Pure Value ETF
117.70
+1.42%
SPVU Invesco S&P 500 Enhanced Value ETF
50.88
+1.41%
IYF iShares U.S. Financials ETF
116.95
+1.40%
VFH Vanguard Financials Index Fund ETF Shares
124.19
+1.40%
XNTK SPDR NYSE Technology ETF
222.88
+1.39%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
76.43
+1.61%
KIE SPDR S&P Insurance ETF
59.52
+1.38%
FNCL Fidelity MSCI Financials Index ETF
72.27
+1.37%
FVAL Fidelity Value Factor ETF
62.34
+1.37%
GRPM Invesco S&P MidCap 400 GARP ETF
106.42
+1.37%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
91.79
+1.35%
FLIN Franklin FTSE India ETF
39.34
+1.34%
PKW Invesco BuyBack Achievers ETF
120.26
+1.28%
FNDA Schwab Fundamental U.S. Small Company ETF
28.21
+1.33%
VFMF Vanguard U.S. Multifactor ETF Shares
132.14
+1.32%
BFOR Barron's 400 ETF
75.29
+1.31%
XLY The Consumer Discretionary Select Sector SPDR Fund
212.17
+1.30%
EPS WisdomTree U.S. LargeCap Fund
62.28
+1.29%
RDVY First Trust Rising Dividend Achievers ETF
61.46
+1.29%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
353.47
+1.28%
PSP Invesco Global Listed Private Equity ETF
67.64
+1.28%
XLC The Communication Services Select Sector SPDR ETF Fund
103.71
+1.28%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
157.14
+1.28%
FNY First Trust Mid Cap Growth AlphaDEX Fund
81.15
+1.39%
AUSF Global X Adaptive U.S. Factor ETF
43.88
+1.27%
RWK Invesco S&P MidCap 400 Revenue ETF
113.72
+1.26%
IGV iShares Expanded Tech-Software Sector ETF
105.98
+1.26%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
93.17
+1.26%
USMC Principal U.S. Mega-Cap ETF
60.79
+1.25%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.91
+1.25%
XLF The Financial Select Sector SPDR Fund
51.28
+1.24%
SPVM Invesco S&P 500 Value with Momentum ETF
58.30
+1.23%
OEF iShares S&P 100 ETF
293.35
+1.22%
PSI Invesco Semiconductors ETF
54.14
+1.22%
VLU SPDR S&P 1500 Value Tilt ETF
187.73
+1.21%
SMLF iShares U.S. Small-Cap Equity Factor ETF
66.78
+1.21%
DYNF iShares U.S. Equity Factor Rotation Active ETF
52.80
+1.21%
INCO Columbia India Consumer ETF
64.74
+1.21%
XMMO Invesco S&P MidCap Momentum ETF
127.08
+1.20%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
191.73
+1.20%
ONEQ Fidelity Nasdaq Composite Index ETF
76.92
+1.20%
RWL Invesco S&P 500 Revenue ETF
101.75
+1.19%
EPI WisdomTree India Earnings Fund
46.69
+1.19%
NACP Impact Shares NAACP Minority Empowerment ETF
42.23
+1.19%
WTV WisdomTree U.S. Value Fund
84.74
+1.18%
PRN Invesco Dorsey Wright Industrials Momentum ETF
152.75
+1.30%
EZM WisdomTree U.S. MidCap Earnings Fund
60.89
+1.18%
SMIN iShares MSCI India Small-Cap ETF
75.80
+1.17%
FPX First Trust US Equity Opportunities ETF
140.18
+1.15%
USSG Xtrackers MSCI USA Selection Equity ETF
55.21
+1.15%
VFQY Vanguard U.S. Quality Factor ETF Shares
141.24
+1.15%
XLG Invesco S&P 500 Top 50 ETF
50.14
+1.15%
DON WisdomTree U.S. MidCap Dividend Fund
49.46
+1.15%
WOMN Impact Shares YWCA Women's Empowerment ETF
39.30
+1.15%
SPXV ProShares S&P 500 ex-Health Care ETF
65.50
+1.14%
FNDX Schwab Fundamental U.S. Large Company ETF
23.98
+1.14%
XSMO Invesco S&P SmallCap Momentum ETF
66.77
+1.14%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
82.66
+1.32%
PRF Invesco RAFI US 1000 ETF
41.25
+1.13%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.71
+1.05%
VV Vanguard Large Cap Index Fund
276.69
+1.12%
SYLD Cambria Shareholder Yield ETF
64.22
+1.12%