Cboe US - Nasdaq Real Time Price • USD
Invesco Alerian Galaxy Blockchain Users and Decentralized Commerce ETF (BLKC)
As of June 10 at 12:21 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 |
---|---|---|---|---|---|---|
Jun 10, 2024 | 20.74 | 20.81 | 20.72 | 20.72 | 20.72 | 59 |
Jun 7, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 100 |
Jun 6, 2024 | 20.69 | 21.02 | 20.69 | 21.02 | 21.02 | 600 |
Jun 5, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 100 |
Jun 4, 2024 | 20.00 | 20.36 | 20.00 | 20.22 | 20.22 | 2,200 |
Jun 3, 2024 | 19.99 | 20.02 | 19.72 | 19.77 | 19.77 | 1,600 |
May 31, 2024 | 19.50 | 19.64 | 19.28 | 19.64 | 19.64 | 1,300 |
May 30, 2024 | 19.87 | 19.94 | 19.73 | 19.73 | 19.73 | 800 |
May 29, 2024 | 19.82 | 19.82 | 19.79 | 19.79 | 19.79 | 200 |
May 28, 2024 | 20.06 | 20.06 | 20.03 | 20.04 | 20.04 | 500 |
May 24, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 100 |
May 23, 2024 | 19.87 | 19.87 | 19.56 | 19.56 | 19.56 | 200 |
May 22, 2024 | 20.22 | 20.26 | 20.08 | 20.08 | 20.08 | 300 |
May 21, 2024 | 20.18 | 20.19 | 20.08 | 20.08 | 20.08 | 6,800 |
May 20, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 100 |
May 17, 2024 | 19.52 | 19.61 | 19.52 | 19.61 | 19.61 | 200 |
May 16, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 100 |
May 15, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 100 |
May 14, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 100 |
May 13, 2024 | 18.71 | 18.76 | 18.71 | 18.76 | 18.76 | 600 |
May 10, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 100 |
May 9, 2024 | 18.64 | 18.91 | 18.61 | 18.91 | 18.91 | 600 |
May 8, 2024 | 18.61 | 18.76 | 18.61 | 18.76 | 18.76 | 200 |
May 7, 2024 | 19.07 | 19.07 | 18.77 | 18.77 | 18.77 | 2,400 |
May 6, 2024 | 18.96 | 19.00 | 18.96 | 19.00 | 19.00 | 500 |
May 3, 2024 | 18.58 | 18.63 | 18.45 | 18.58 | 18.58 | 1,300 |
May 2, 2024 | 18.24 | 18.25 | 18.24 | 18.25 | 18.25 | 200 |
May 1, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 100 |
Apr 30, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 100 |
Apr 29, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 100 |
Apr 26, 2024 | 19.04 | 19.10 | 19.04 | 19.10 | 19.10 | 100 |
Apr 25, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 100 |
Apr 24, 2024 | 19.01 | 19.05 | 18.93 | 19.04 | 19.04 | 1,400 |
Apr 23, 2024 | 18.93 | 19.23 | 18.93 | 19.23 | 19.23 | 1,100 |
Apr 22, 2024 | 18.43 | 18.86 | 18.43 | 18.86 | 18.86 | 400 |
Apr 19, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 100 |
Apr 18, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 100 |
Apr 17, 2024 | 17.88 | 17.97 | 17.69 | 17.86 | 17.86 | 700 |
Apr 16, 2024 | 17.76 | 17.91 | 17.76 | 17.91 | 17.91 | 800 |
Apr 15, 2024 | 18.57 | 18.57 | 18.17 | 18.17 | 18.17 | 1,500 |
Apr 12, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 100 |
Apr 11, 2024 | 19.44 | 19.57 | 19.31 | 19.57 | 19.57 | 700 |
Apr 10, 2024 | 19.36 | 19.45 | 19.24 | 19.45 | 19.45 | 1,500 |
Apr 9, 2024 | 19.70 | 19.70 | 19.26 | 19.53 | 19.53 | 1,700 |
Apr 8, 2024 | 20.10 | 20.10 | 19.72 | 19.82 | 19.82 | 2,100 |
Apr 5, 2024 | 19.40 | 19.70 | 19.40 | 19.51 | 19.51 | 1,500 |
Apr 4, 2024 | 19.93 | 19.93 | 19.62 | 19.62 | 19.62 | 300 |
Apr 3, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 300 |
Apr 2, 2024 | 19.56 | 19.69 | 19.56 | 19.69 | 19.69 | 1,500 |
Apr 1, 2024 | 20.59 | 20.59 | 20.36 | 20.37 | 20.37 | 1,700 |
Mar 28, 2024 | 20.53 | 20.82 | 20.53 | 20.68 | 20.68 | 1,600 |
Mar 27, 2024 | 20.33 | 20.36 | 20.13 | 20.36 | 20.36 | 1,000 |
Mar 26, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 200 |
Mar 25, 2024 | 20.06 | 20.58 | 20.06 | 20.51 | 20.51 | 8,300 |
Mar 22, 2024 | 19.84 | 19.88 | 19.78 | 19.83 | 19.83 | 600 |
Mar 21, 2024 | 20.47 | 20.52 | 20.20 | 20.22 | 20.22 | 1,200 |
Mar 20, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 300 |
Mar 19, 2024 | 18.99 | 19.16 | 18.99 | 19.16 | 19.16 | 1,200 |
Mar 18, 2024 | 0.10 Dividend | |||||
Mar 18, 2024 | 19.57 | 19.61 | 19.25 | 19.33 | 19.33 | 3,100 |
Mar 15, 2024 | 19.45 | 19.76 | 19.32 | 19.54 | 19.44 | 43,400 |
Mar 14, 2024 | 19.65 | 19.65 | 19.15 | 19.24 | 19.14 | 3,800 |
Mar 13, 2024 | 19.89 | 20.49 | 19.89 | 20.06 | 19.96 | 35,000 |
Mar 12, 2024 | 19.97 | 19.97 | 19.42 | 19.72 | 19.62 | 12,800 |
Mar 11, 2024 | 20.03 | 20.04 | 19.60 | 19.60 | 19.50 | 46,900 |
Mar 8, 2024 | 19.70 | 19.99 | 19.70 | 19.97 | 19.87 | 1,200 |
Mar 7, 2024 | 19.39 | 19.58 | 19.39 | 19.58 | 19.47 | 700 |
Mar 6, 2024 | 19.29 | 19.61 | 19.29 | 19.47 | 19.37 | 1,500 |
Mar 5, 2024 | 19.56 | 19.56 | 18.78 | 18.78 | 18.68 | 2,700 |
Mar 4, 2024 | 19.83 | 19.83 | 19.63 | 19.63 | 19.53 | 2,500 |
Mar 1, 2024 | 19.02 | 19.47 | 19.01 | 19.47 | 19.37 | 3,100 |
Feb 29, 2024 | 19.91 | 19.91 | 19.05 | 19.17 | 19.06 | 3,000 |
Feb 28, 2024 | 19.73 | 19.94 | 19.31 | 19.43 | 19.32 | 3,900 |
Feb 27, 2024 | 19.71 | 19.86 | 19.45 | 19.51 | 19.41 | 1,900 |
Feb 26, 2024 | 18.92 | 19.26 | 18.81 | 19.25 | 19.15 | 4,600 |
Feb 23, 2024 | 18.55 | 18.55 | 18.22 | 18.29 | 18.20 | 1,600 |
Feb 22, 2024 | 18.42 | 18.56 | 18.42 | 18.56 | 18.46 | 600 |
Feb 21, 2024 | 18.27 | 18.40 | 17.98 | 18.15 | 18.06 | 5,000 |
Feb 20, 2024 | 18.75 | 18.75 | 18.50 | 18.62 | 18.52 | 1,300 |
Feb 16, 2024 | 19.10 | 19.10 | 18.96 | 18.96 | 18.86 | 800 |
Feb 15, 2024 | 19.35 | 19.35 | 18.98 | 19.02 | 18.92 | 3,100 |
Feb 14, 2024 | 18.93 | 19.17 | 18.46 | 19.17 | 19.07 | 9,900 |
Feb 13, 2024 | 18.17 | 18.33 | 17.77 | 17.98 | 17.89 | 4,400 |
Feb 12, 2024 | 18.17 | 18.73 | 18.17 | 18.73 | 18.64 | 2,300 |
Feb 9, 2024 | 17.76 | 18.08 | 17.76 | 18.08 | 17.98 | 1,000 |
Feb 8, 2024 | 17.01 | 17.40 | 17.01 | 17.40 | 17.31 | 1,400 |
Feb 7, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.79 | 100 |
Feb 6, 2024 | 16.60 | 16.67 | 16.55 | 16.67 | 16.59 | 700 |
Feb 5, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.37 | 100 |
Feb 2, 2024 | 16.77 | 16.80 | 16.52 | 16.76 | 16.67 | 1,800 |
Feb 1, 2024 | 16.80 | 16.82 | 16.80 | 16.82 | 16.73 | 300 |
Jan 31, 2024 | 16.98 | 17.01 | 16.75 | 16.75 | 16.66 | 2,100 |
Jan 30, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.14 | 100 |
Jan 29, 2024 | 17.41 | 17.41 | 17.21 | 17.39 | 17.30 | 1,900 |
Jan 26, 2024 | 16.66 | 16.94 | 16.65 | 16.94 | 16.85 | 2,000 |
Jan 25, 2024 | 16.36 | 16.39 | 16.29 | 16.39 | 16.30 | 2,100 |
Jan 24, 2024 | 16.47 | 16.47 | 16.27 | 16.27 | 16.19 | 700 |
Jan 23, 2024 | 16.34 | 16.34 | 16.14 | 16.27 | 16.19 | 2,800 |
Jan 22, 2024 | 16.40 | 16.47 | 16.37 | 16.42 | 16.33 | 3,000 |
Jan 19, 2024 | 16.10 | 16.42 | 16.04 | 16.42 | 16.33 | 1,800 |
Jan 18, 2024 | 16.21 | 16.21 | 15.99 | 16.19 | 16.11 | 13,600 |
Jan 17, 2024 | 16.38 | 16.53 | 16.38 | 16.49 | 16.40 | 2,000 |
Jan 16, 2024 | 16.61 | 16.84 | 16.61 | 16.71 | 16.62 | 1,500 |
Jan 12, 2024 | 17.09 | 17.09 | 17.05 | 17.05 | 16.96 | 1,300 |
Jan 11, 2024 | 18.74 | 18.79 | 17.50 | 17.66 | 17.56 | 6,600 |
Jan 10, 2024 | 17.73 | 18.17 | 17.73 | 18.02 | 17.93 | 700 |
Jan 9, 2024 | 18.03 | 18.03 | 18.00 | 18.00 | 17.91 | 1,100 |
Jan 8, 2024 | 17.54 | 18.17 | 17.54 | 18.15 | 18.05 | 1,900 |
Jan 5, 2024 | 17.60 | 17.62 | 17.60 | 17.62 | 17.53 | 500 |
Jan 4, 2024 | 17.76 | 18.05 | 17.61 | 17.84 | 17.74 | 4,700 |
Jan 3, 2024 | 17.46 | 17.71 | 17.46 | 17.59 | 17.50 | 1,900 |
Jan 2, 2024 | 19.26 | 19.26 | 18.04 | 18.04 | 17.94 | 3,500 |
Dec 29, 2023 | 19.21 | 19.21 | 18.14 | 18.19 | 18.10 | 6,000 |
Dec 28, 2023 | 19.40 | 19.40 | 19.20 | 19.22 | 19.12 | 600 |
Dec 27, 2023 | 19.32 | 19.65 | 19.25 | 19.65 | 19.54 | 4,400 |
Dec 26, 2023 | 18.55 | 18.77 | 18.55 | 18.77 | 18.67 | 1,200 |
Dec 22, 2023 | 18.74 | 18.74 | 18.58 | 18.58 | 18.49 | 700 |
Dec 21, 2023 | 18.12 | 18.12 | 18.12 | 18.12 | 18.03 | 100 |
Dec 20, 2023 | 18.15 | 18.15 | 17.56 | 17.56 | 17.47 | 1,500 |
Dec 19, 2023 | 17.56 | 17.56 | 17.56 | 17.56 | 17.47 | 300 |
Dec 18, 2023 | 0.19 Dividend | |||||
Dec 18, 2023 | 17.21 | 17.36 | 17.21 | 17.34 | 17.25 | 1,200 |
Dec 15, 2023 | 17.00 | 17.13 | 17.00 | 17.06 | 16.78 | 3,400 |
Dec 14, 2023 | 17.07 | 17.13 | 16.96 | 17.13 | 16.84 | 800 |
Dec 13, 2023 | 16.15 | 16.98 | 16.15 | 16.98 | 16.70 | 1,700 |
Dec 12, 2023 | 16.02 | 16.13 | 16.02 | 16.09 | 15.82 | 1,300 |
Dec 11, 2023 | 16.14 | 16.25 | 15.90 | 15.90 | 15.63 | 3,200 |
Dec 8, 2023 | 16.64 | 16.78 | 16.55 | 16.78 | 16.50 | 1,800 |
Dec 7, 2023 | 16.05 | 16.32 | 16.05 | 16.24 | 15.97 | 1,200 |
Dec 6, 2023 | 16.50 | 16.50 | 16.24 | 16.24 | 15.98 | 10,200 |
Dec 5, 2023 | 16.04 | 16.47 | 16.04 | 16.23 | 15.96 | 800 |
Dec 4, 2023 | 16.08 | 16.14 | 15.90 | 16.08 | 15.82 | 1,500 |
Dec 1, 2023 | 15.29 | 15.65 | 15.29 | 15.65 | 15.39 | 3,200 |
Nov 30, 2023 | 14.93 | 14.93 | 14.84 | 14.84 | 14.59 | 1,600 |
Nov 29, 2023 | 15.15 | 15.16 | 15.06 | 15.06 | 14.81 | 10,700 |
Nov 28, 2023 | 14.77 | 15.06 | 14.77 | 15.06 | 14.81 | 1,100 |
Nov 27, 2023 | 14.46 | 14.93 | 14.46 | 14.57 | 14.33 | 3,500 |
Nov 24, 2023 | 14.73 | 14.73 | 14.73 | 14.73 | 14.48 | 100 |
Nov 22, 2023 | 14.23 | 14.37 | 14.23 | 14.37 | 14.13 | 2,300 |
Nov 21, 2023 | 14.22 | 14.22 | 14.17 | 14.22 | 13.98 | 1,200 |
Nov 20, 2023 | 14.24 | 14.40 | 14.24 | 14.35 | 14.12 | 2,600 |
Nov 17, 2023 | 13.84 | 14.01 | 13.84 | 13.99 | 13.76 | 4,800 |
Nov 16, 2023 | 13.98 | 14.01 | 13.85 | 13.85 | 13.62 | 3,100 |
Nov 15, 2023 | 13.85 | 14.20 | 13.85 | 14.17 | 13.94 | 5,700 |
Nov 14, 2023 | 13.70 | 13.83 | 13.66 | 13.72 | 13.49 | 10,200 |
Nov 13, 2023 | 13.56 | 13.56 | 13.52 | 13.52 | 13.30 | 900 |
Nov 10, 2023 | 13.69 | 13.74 | 13.64 | 13.74 | 13.51 | 4,500 |
Nov 9, 2023 | 13.75 | 13.88 | 13.50 | 13.50 | 13.28 | 900 |
Nov 8, 2023 | 13.48 | 13.48 | 13.48 | 13.48 | 13.26 | 100 |
Nov 7, 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.52 | 100 |
Nov 6, 2023 | 13.80 | 13.80 | 13.60 | 13.60 | 13.38 | 1,000 |
Nov 3, 2023 | 13.84 | 13.84 | 13.64 | 13.66 | 13.43 | 2,400 |
Nov 2, 2023 | 13.30 | 13.49 | 13.30 | 13.49 | 13.27 | 1,500 |
Nov 1, 2023 | 12.96 | 13.03 | 12.89 | 13.03 | 12.81 | 8,300 |
Oct 31, 2023 | 12.84 | 12.93 | 12.84 | 12.93 | 12.72 | 500 |
Oct 30, 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 12.61 | 100 |
Oct 27, 2023 | 12.85 | 12.85 | 12.61 | 12.61 | 12.40 | 200 |
Oct 26, 2023 | 12.71 | 12.71 | 12.71 | 12.71 | 12.50 | 100 |
Oct 25, 2023 | 13.16 | 13.16 | 13.02 | 13.02 | 12.81 | 300 |
Oct 24, 2023 | 13.29 | 13.41 | 13.20 | 13.21 | 12.99 | 6,100 |
Oct 23, 2023 | 12.73 | 12.73 | 12.73 | 12.73 | 12.51 | 100 |
Oct 20, 2023 | 12.47 | 12.47 | 12.47 | 12.47 | 12.26 | 100 |
Oct 19, 2023 | 12.52 | 12.67 | 12.43 | 12.43 | 12.22 | 1,100 |
Oct 18, 2023 | 12.80 | 12.80 | 12.45 | 12.48 | 12.27 | 900 |
Oct 17, 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 12.59 | 200 |
Oct 16, 2023 | 12.73 | 12.75 | 12.67 | 12.70 | 12.49 | 1,700 |
Oct 13, 2023 | 12.40 | 12.47 | 12.26 | 12.26 | 12.06 | 1,000 |
Oct 12, 2023 | 12.52 | 12.52 | 12.41 | 12.42 | 12.21 | 500 |
Oct 11, 2023 | 12.72 | 12.72 | 12.55 | 12.58 | 12.37 | 700 |
Oct 10, 2023 | 12.57 | 12.77 | 12.57 | 12.70 | 12.49 | 800 |
Oct 9, 2023 | 12.45 | 12.60 | 12.45 | 12.58 | 12.38 | 600 |
Oct 6, 2023 | 12.19 | 12.62 | 12.19 | 12.61 | 12.40 | 600 |
Oct 5, 2023 | 12.34 | 12.34 | 12.29 | 12.31 | 12.10 | 900 |
Oct 4, 2023 | 12.14 | 12.37 | 12.14 | 12.37 | 12.17 | 400 |
Oct 3, 2023 | 12.23 | 12.25 | 12.12 | 12.12 | 11.92 | 1,900 |
Oct 2, 2023 | 13.07 | 13.07 | 12.00 | 12.46 | 12.26 | 8,500 |
Sep 29, 2023 | 12.51 | 12.51 | 12.51 | 12.51 | 12.30 | 100 |
Sep 28, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.30 | 100 |
Sep 27, 2023 | 12.27 | 12.27 | 12.27 | 12.27 | 12.07 | 100 |
Sep 26, 2023 | 12.19 | 12.19 | 12.19 | 12.19 | 11.99 | 100 |
Sep 25, 2023 | 12.40 | 12.44 | 12.40 | 12.44 | 12.23 | 200 |
Sep 22, 2023 | 12.48 | 12.48 | 12.48 | 12.48 | 12.27 | 100 |
Sep 21, 2023 | 12.57 | 12.57 | 12.57 | 12.57 | 12.37 | 100 |
Sep 20, 2023 | 12.87 | 12.87 | 12.87 | 12.87 | 12.66 | 200 |
Sep 19, 2023 | 13.04 | 13.09 | 13.03 | 13.06 | 12.84 | 2,000 |
Sep 18, 2023 | 0.04 Dividend | |||||
Sep 18, 2023 | 13.28 | 13.28 | 13.08 | 13.08 | 12.86 | 800 |
Sep 15, 2023 | 13.09 | 13.16 | 13.09 | 13.16 | 12.91 | 200 |
Sep 14, 2023 | 13.41 | 13.41 | 13.34 | 13.34 | 13.08 | 200 |
Sep 13, 2023 | 13.15 | 13.15 | 13.15 | 13.15 | 12.89 | 2,000 |
Sep 12, 2023 | 13.25 | 13.33 | 13.19 | 13.19 | 12.93 | 700 |
Sep 11, 2023 | 13.31 | 13.31 | 13.10 | 13.10 | 12.85 | 1,100 |
Sep 8, 2023 | 13.19 | 13.19 | 13.19 | 13.19 | 12.94 | 200 |
Sep 7, 2023 | 13.19 | 13.28 | 13.19 | 13.25 | 12.99 | 300 |
Sep 6, 2023 | 13.25 | 13.26 | 13.23 | 13.24 | 12.99 | 3,500 |
Sep 5, 2023 | 13.31 | 13.31 | 13.28 | 13.28 | 13.02 | 200 |
Sep 1, 2023 | 13.34 | 13.34 | 13.34 | 13.34 | 13.08 | 100 |
Aug 31, 2023 | 13.41 | 13.41 | 13.41 | 13.41 | 13.15 | 100 |
Aug 30, 2023 | 13.64 | 13.68 | 13.64 | 13.68 | 13.42 | 200 |
Aug 29, 2023 | 13.77 | 13.77 | 13.77 | 13.77 | 13.50 | 300 |
Aug 28, 2023 | 12.87 | 12.87 | 12.86 | 12.86 | 12.62 | 500 |
Aug 25, 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 12.53 | - |
Aug 24, 2023 | 12.74 | 12.74 | 12.74 | 12.74 | 12.49 | 100 |
Aug 23, 2023 | 12.92 | 13.09 | 12.92 | 13.09 | 12.84 | 200 |
Aug 22, 2023 | 12.64 | 12.69 | 12.64 | 12.69 | 12.44 | 300 |
Aug 21, 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 12.55 | - |
Aug 18, 2023 | 12.69 | 12.77 | 12.63 | 12.77 | 12.52 | 900 |
Aug 17, 2023 | 13.20 | 13.20 | 13.00 | 13.00 | 12.75 | 300 |
Aug 16, 2023 | 13.33 | 13.33 | 13.33 | 13.33 | 13.07 | 100 |
Aug 15, 2023 | 13.69 | 13.69 | 13.49 | 13.49 | 13.23 | 600 |
Aug 14, 2023 | 13.65 | 13.92 | 13.64 | 13.85 | 13.58 | 2,800 |
Aug 11, 2023 | 13.76 | 13.83 | 13.76 | 13.80 | 13.54 | 700 |
Aug 10, 2023 | 14.02 | 14.10 | 13.77 | 13.80 | 13.53 | 2,100 |
Aug 9, 2023 | 13.93 | 13.93 | 13.82 | 13.82 | 13.56 | 700 |
Aug 8, 2023 | 13.95 | 14.09 | 13.95 | 14.07 | 13.80 | 600 |
Aug 7, 2023 | 13.88 | 13.99 | 13.88 | 13.97 | 13.70 | 5,700 |
Aug 4, 2023 | 14.22 | 14.22 | 14.00 | 14.00 | 13.73 | 200 |
Aug 3, 2023 | 14.16 | 14.16 | 14.16 | 14.16 | 13.89 | 100 |
Aug 2, 2023 | 14.23 | 14.30 | 14.23 | 14.26 | 13.98 | 500 |
Aug 1, 2023 | 14.53 | 14.61 | 14.53 | 14.61 | 14.33 | 100 |
Jul 31, 2023 | 14.62 | 14.81 | 14.62 | 14.78 | 14.49 | 2,400 |
Jul 28, 2023 | 14.70 | 14.70 | 14.60 | 14.60 | 14.32 | 200 |
Jul 27, 2023 | 14.35 | 14.35 | 14.35 | 14.35 | 14.07 | 100 |
Jul 26, 2023 | 14.64 | 14.64 | 14.64 | 14.64 | 14.36 | 100 |
Jul 25, 2023 | 14.66 | 14.69 | 14.58 | 14.58 | 14.30 | 300 |
Jul 24, 2023 | 14.56 | 14.64 | 14.34 | 14.50 | 14.22 | 4,500 |
Jul 21, 2023 | 14.61 | 14.61 | 14.31 | 14.51 | 14.23 | 2,500 |
Jul 20, 2023 | 14.95 | 14.95 | 14.50 | 14.50 | 14.22 | 3,100 |
Jul 19, 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.70 | 100 |
Jul 18, 2023 | 14.63 | 14.63 | 14.62 | 14.62 | 14.34 | 500 |
Jul 17, 2023 | 14.88 | 15.11 | 14.66 | 14.66 | 14.38 | 4,600 |
Jul 14, 2023 | 15.34 | 15.39 | 14.82 | 14.82 | 14.53 | 1,500 |
Jul 13, 2023 | 15.00 | 15.39 | 15.00 | 15.38 | 15.09 | 2,500 |
Jul 12, 2023 | 14.52 | 14.52 | 14.42 | 14.42 | 14.14 | 800 |
Jul 11, 2023 | 14.20 | 14.44 | 14.20 | 14.41 | 14.13 | 1,500 |
Jul 10, 2023 | 13.85 | 14.21 | 13.84 | 14.21 | 13.94 | 2,100 |
Jul 7, 2023 | 13.61 | 14.00 | 13.61 | 13.87 | 13.60 | 3,400 |
Jul 6, 2023 | 13.50 | 13.61 | 13.50 | 13.61 | 13.35 | 200 |
Jul 5, 2023 | 13.63 | 13.78 | 13.60 | 13.78 | 13.52 | 2,600 |
Jul 3, 2023 | 13.36 | 13.80 | 13.30 | 13.80 | 13.53 | 700 |
Jun 30, 2023 | 13.39 | 13.39 | 13.03 | 13.21 | 12.95 | 1,000 |
Jun 29, 2023 | 13.16 | 13.16 | 13.07 | 13.14 | 12.88 | 400 |
Jun 28, 2023 | 12.85 | 13.15 | 12.85 | 12.93 | 12.68 | 3,900 |
Jun 27, 2023 | 13.02 | 13.02 | 13.02 | 13.02 | 12.77 | 100 |
Jun 26, 2023 | 12.51 | 12.56 | 12.50 | 12.56 | 12.32 | 600 |
Jun 23, 2023 | 12.62 | 12.87 | 12.62 | 12.82 | 12.57 | 4,400 |
Jun 22, 2023 | 12.79 | 12.79 | 12.78 | 12.78 | 12.53 | 500 |
Jun 21, 2023 | 12.84 | 12.84 | 12.78 | 12.78 | 12.53 | 1,200 |
Jun 20, 2023 | 0.06 Dividend | |||||
Jun 20, 2023 | 12.26 | 12.62 | 12.26 | 12.62 | 12.37 | 700 |
Jun 16, 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 11.95 | 100 |
Jun 15, 2023 | 11.91 | 12.01 | 11.91 | 12.01 | 11.72 | 300 |
Jun 14, 2023 | 11.84 | 11.96 | 11.84 | 11.96 | 11.67 | 200 |
Jun 13, 2023 | 11.85 | 11.87 | 11.85 | 11.87 | 11.58 | 700 |
Jun 12, 2023 | 11.57 | 11.74 | 11.57 | 11.74 | 11.45 | 500 |
Related Tickers
XLK The Technology Select Sector SPDR Fund
219.11
+1.37%
IYW iShares U.S. Technology ETF
145.24
+0.97%
VGT Vanguard Information Technology Index Fund ETF Shares
557.07
+0.96%
FTEC Fidelity MSCI Information Technology Index ETF
165.61
+0.92%
IXN iShares Global Tech ETF
79.95
+0.88%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.62
0.00%
CNXT VanEck ChiNext ETF
22.93
+0.81%
EZA iShares MSCI South Africa ETF
39.88
+0.75%
LGOV First Trust Long Duration Opportunities ETF
20.95
+0.60%
IGM iShares Expanded Tech Sector ETF
91.00
+0.60%
QLD ProShares Ultra QQQ
94.84
+0.66%
MGK Vanguard Mega Cap Growth Index Fund
304.79
+0.52%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.24
+0.50%
KURE KraneShares MSCI All China Health Care Index ETF
14.26
+0.49%
VUG Vanguard Growth Index Fund ETF Shares
364.18
+0.54%
IWY iShares Russell Top 200 Growth ETF
207.70
+0.54%
SCHG Schwab U.S. Large-Cap Growth ETF
97.96
+0.52%
IVW iShares S&P 500 Growth ETF
89.68
+0.49%
IEF iShares 7-10 Year Treasury Bond ETF
93.16
+0.44%
IWF iShares Russell 1000 Growth ETF
353.80
+0.45%
SPYG SPDR Portfolio S&P 500 Growth ETF
77.76
+0.49%
BAB Invesco Taxable Municipal Bond ETF
26.47
+0.47%
ILCG iShares Morningstar Growth ETF
79.28
+0.41%
IUSG iShares Core S&P U.S. Growth ETF
123.72
+0.43%
FCTR First Trust Lunt U.S. Factor Rotation ETF
30.93
-0.67%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
91.16
+0.44%
MBB iShares MBS ETF
91.43
+0.40%
CQQQ Invesco China Technology ETF
34.85
+0.46%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
323.49
+0.36%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
45.13
+0.36%
ONEQ Fidelity Nasdaq Composite Index ETF
68.08
+0.34%
SPMB SPDR Portfolio Mortgage Backed Bond ETF
21.47
+0.33%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
27.87
+0.31%
BIV Vanguard Intermediate-Term Bond Index Fund
74.55
+0.34%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.25
+0.32%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.47
+0.34%
SPMO Invesco S&P 500 Momentum ETF
84.73
+0.38%
EPI WisdomTree India Earnings Fund
46.79
+0.33%
FCOR Fidelity Corporate Bond ETF
46.10
+0.30%
QQQ Invesco QQQ Trust
466.41
+0.34%
FBND Fidelity Total Bond ETF
44.94
+0.29%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
79.70
+0.30%
JCPB JPMorgan Core Plus Bond ETF
46.11
+0.29%
TMFC Motley Fool 100 Index ETF
52.26
+0.37%
TUR iShares MSCI Turkey ETF
40.00
+0.31%
UITB VictoryShares Core Intermediate Bond ETF
46.07
+0.32%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
48.50
+0.28%
IGEB iShares Investment Grade Systematic Bond ETF
44.27
+0.28%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
57.93
+0.28%
SCHP Schwab U.S. TIPS ETF
51.74
+0.27%
NACP Impact Shares NAACP Minority Empowerment ETF
39.00
-0.07%
IEI iShares 3-7 Year Treasury Bond ETF
114.88
+0.27%
GTO Invesco Total Return Bond ETF
46.39
+0.25%
IETC iShares U.S. Tech Independence Focused ETF
71.96
+0.24%
IAGG iShares Core International Aggregate Bond ETF
49.72
+0.21%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.20
+0.22%
JPIB JPMorgan International Bond Opportunities ETF
47.00
+0.13%
FTLS First Trust Long/Short Equity ETF
61.80
+0.21%
IAU iShares Gold Trust
43.73
+0.22%
XLG Invesco S&P 500 Top 50 ETF
44.59
+0.20%
GLD SPDR Gold Shares
213.96
+0.20%
JPUS JPMorgan Diversified Return U.S. Equity ETF
109.25
0.00%
GRNB VanEck Green Bond ETF
23.60
+0.19%
TIPX SPDR Bloomberg 1-10 Year TIPS ETF
18.37
+0.19%
FDHY Fidelity High Yield Factor ETF
47.81
+0.18%
SPXE ProShares S&P 500 ex-Energy ETF
57.50
0.00%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
47.37
+0.17%
ESG FlexShares STOXX US ESG Select Index Fund
126.17
+0.16%
IOO iShares Global 100 ETF
94.73
+0.16%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
85.20
+0.16%
SPXN ProShares S&P 500 ex-Financials ETF
58.25
+0.16%
LMBS First Trust Low Duration Opportunities ETF
48.13
+0.17%
CEW WisdomTree Emerging Currency Strategy Fund
17.80
+0.14%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.61
+0.14%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
51.08
+0.13%
MMIN IQ MacKay Municipal Insured ETF
23.93
+0.13%
FCAL First Trust California Municipal High Income ETF
49.38
+0.15%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
77.02
+0.13%
MMIT IQ MacKay Municipal Intermediate ETF
24.09
+0.08%
FTXL First Trust Nasdaq Semiconductor ETF
97.49
+0.12%
CMBS iShares CMBS ETF
46.70
+0.12%
SCHO Schwab Short-Term U.S. Treasury ETF
47.94
+0.11%
PTNQ Pacer Trendpilot 100 ETF
70.77
+0.11%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.45
+0.11%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
99.87
+0.10%
PSET Principal Quality ETF
66.78
+0.10%
SPTS SPDR Portfolio Short Term Treasury ETF
28.77
+0.10%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
57.77
+0.10%
SJNK SPDR Bloomberg Short Term High Yield Bond ETF
24.93
+0.11%
FIVG Defiance 5G Next Gen Connectivity ETF
40.36
+0.10%
STIP iShares 0-5 Year TIPS Bond ETF
98.97
+0.10%
SHYG iShares 0-5 Year High Yield Corporate Bond ETF
42.10
+0.11%
JMUB JPMorgan Municipal ETF
50.23
+0.09%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
48.29
+0.08%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
49.09
+0.08%
SUSB iShares ESG 1-5 Year USD Corporate Bond ETF
24.41
+0.08%
HYHG ProShares High Yield—Interest Rate Hedged
64.20
+0.08%
FLIN Franklin FTSE India ETF
39.02
+0.08%
PXE Invesco Dynamic Energy Exploration & Production ETF
33.47
+0.08%
ANGL VanEck Fallen Angel High Yield Bond ETF
28.50
+0.07%