NYSEArca - Delayed Quote USD
Invesco Zacks Mid-Cap ETF (CZA)
105.37
-0.57
(-0.54%)
At close: 3:50:40 PM EDT
105.37
+0.15
+(0.14%)
After hours: 4:05:55 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 11, 2025 | 105.68 | 105.68 | 105.37 | 105.37 | 105.37 | 1,043 |
Jun 10, 2025 | 106.02 | 106.02 | 105.70 | 105.94 | 105.94 | 1,100 |
Jun 9, 2025 | 105.56 | 106.04 | 105.50 | 105.56 | 105.56 | 13,800 |
Jun 6, 2025 | 105.59 | 105.59 | 105.25 | 105.46 | 105.46 | 4,300 |
Jun 5, 2025 | 105.12 | 105.12 | 104.40 | 104.49 | 104.49 | 1,200 |
Jun 4, 2025 | 105.27 | 105.56 | 105.10 | 105.10 | 105.10 | 3,500 |
Jun 3, 2025 | 104.67 | 105.36 | 104.67 | 105.36 | 105.36 | 700 |
Jun 2, 2025 | 104.65 | 104.65 | 103.91 | 104.52 | 104.52 | 13,300 |
May 30, 2025 | 104.99 | 105.01 | 104.63 | 105.01 | 105.01 | 1,500 |
May 29, 2025 | 104.98 | 105.12 | 104.81 | 105.12 | 105.12 | 2,200 |
May 28, 2025 | 104.99 | 104.99 | 104.53 | 104.53 | 104.53 | 2,500 |
May 27, 2025 | 105.55 | 105.62 | 105.55 | 105.62 | 105.62 | 700 |
May 23, 2025 | 103.48 | 103.57 | 103.48 | 103.57 | 103.57 | 500 |
May 22, 2025 | 104.08 | 104.08 | 103.75 | 103.75 | 103.75 | 800 |
May 21, 2025 | 105.61 | 105.69 | 104.26 | 104.26 | 104.26 | 1,700 |
May 20, 2025 | 106.31 | 106.89 | 106.31 | 106.45 | 106.45 | 2,200 |
May 19, 2025 | 106.66 | 106.66 | 106.66 | 106.66 | 106.66 | 300 |
May 16, 2025 | 106.24 | 106.67 | 106.00 | 106.67 | 106.67 | 1,000 |
May 15, 2025 | 104.53 | 105.43 | 104.53 | 105.43 | 105.43 | 2,000 |
May 14, 2025 | 104.41 | 104.60 | 104.41 | 104.41 | 104.41 | 800 |
May 13, 2025 | 105.36 | 105.36 | 105.36 | 105.36 | 105.36 | 600 |
May 12, 2025 | 105.52 | 105.84 | 105.40 | 105.49 | 105.49 | 3,800 |
May 9, 2025 | 102.92 | 102.98 | 102.92 | 102.93 | 102.93 | 500 |
May 8, 2025 | 102.63 | 103.73 | 102.63 | 102.96 | 102.96 | 2,300 |
May 7, 2025 | 102.31 | 102.31 | 101.76 | 102.10 | 102.10 | 1,500 |
May 6, 2025 | 101.94 | 102.13 | 101.33 | 101.55 | 101.55 | 1,400 |
May 5, 2025 | 102.59 | 102.59 | 102.01 | 102.01 | 102.01 | 1,000 |
May 2, 2025 | 101.67 | 102.59 | 101.67 | 102.53 | 102.53 | 2,800 |
May 1, 2025 | 100.89 | 100.89 | 100.78 | 100.78 | 100.78 | 800 |
Apr 30, 2025 | 99.50 | 100.86 | 99.50 | 100.86 | 100.86 | 800 |
Apr 29, 2025 | 99.99 | 100.52 | 99.99 | 100.40 | 100.40 | 1,500 |
Apr 28, 2025 | 99.85 | 100.02 | 99.10 | 100.02 | 100.02 | 4,300 |
Apr 25, 2025 | 99.24 | 99.48 | 99.24 | 99.48 | 99.48 | 500 |
Apr 24, 2025 | 99.07 | 100.25 | 99.07 | 100.17 | 100.17 | 2,000 |
Apr 23, 2025 | 100.56 | 100.56 | 98.51 | 98.82 | 98.82 | 1,600 |
Apr 22, 2025 | 96.29 | 97.81 | 96.29 | 97.76 | 97.76 | 4,200 |
Apr 21, 2025 | 96.03 | 96.03 | 94.54 | 95.15 | 95.15 | 2,200 |
Apr 17, 2025 | 97.00 | 97.73 | 96.45 | 96.96 | 96.96 | 2,400 |
Apr 16, 2025 | 97.68 | 97.68 | 95.92 | 96.42 | 96.42 | 2,800 |
Apr 15, 2025 | 98.09 | 98.12 | 97.35 | 97.35 | 97.35 | 3,300 |
Apr 14, 2025 | 96.66 | 98.20 | 96.66 | 97.85 | 97.85 | 2,900 |
Apr 11, 2025 | 94.61 | 96.28 | 93.67 | 96.28 | 96.28 | 3,500 |
Apr 10, 2025 | 95.53 | 95.88 | 93.54 | 94.61 | 94.61 | 2,900 |
Apr 9, 2025 | 90.57 | 97.94 | 90.57 | 97.94 | 97.94 | 2,200 |
Apr 8, 2025 | 95.72 | 95.72 | 90.08 | 90.93 | 90.93 | 3,700 |
Apr 7, 2025 | 91.18 | 95.36 | 91.18 | 92.80 | 92.80 | 16,700 |
Apr 4, 2025 | 96.61 | 96.61 | 93.96 | 94.14 | 94.14 | 7,400 |
Apr 3, 2025 | 101.78 | 101.78 | 99.95 | 100.00 | 100.00 | 1,900 |
Apr 2, 2025 | 103.97 | 105.04 | 103.97 | 105.04 | 105.04 | 1,600 |
Apr 1, 2025 | 103.00 | 104.28 | 103.00 | 103.94 | 103.94 | 1,800 |
Mar 31, 2025 | 102.58 | 104.23 | 102.58 | 103.89 | 103.89 | 3,200 |
Mar 28, 2025 | 103.35 | 103.35 | 103.02 | 103.23 | 103.23 | 1,100 |
Mar 27, 2025 | 104.54 | 104.57 | 103.93 | 104.45 | 104.45 | 2,000 |
Mar 26, 2025 | 104.48 | 105.02 | 104.48 | 104.69 | 104.69 | 2,000 |
Mar 25, 2025 | 105.01 | 105.04 | 104.04 | 104.52 | 104.52 | 1,800 |
Mar 24, 2025 | 104.01 | 104.90 | 104.01 | 104.90 | 104.90 | 2,700 |
Mar 21, 2025 | 103.22 | 103.39 | 103.13 | 103.22 | 103.22 | 1,800 |
Mar 20, 2025 | 104.50 | 104.50 | 103.98 | 103.99 | 103.99 | 1,600 |
Mar 19, 2025 | 104.00 | 104.49 | 104.00 | 104.49 | 104.49 | 1,400 |
Mar 18, 2025 | 103.91 | 103.98 | 103.69 | 103.92 | 103.92 | 2,200 |
Mar 17, 2025 | 103.06 | 104.61 | 103.06 | 104.57 | 104.57 | 1,600 |
Mar 14, 2025 | 101.33 | 103.23 | 101.33 | 103.23 | 103.23 | 1,100 |
Mar 13, 2025 | 101.69 | 102.31 | 100.98 | 101.07 | 101.07 | 8,200 |
Mar 12, 2025 | 102.06 | 102.40 | 102.06 | 102.12 | 102.12 | 1,500 |
Mar 11, 2025 | 103.57 | 103.77 | 102.44 | 102.88 | 102.88 | 2,600 |
Mar 10, 2025 | 103.78 | 103.84 | 103.78 | 103.84 | 103.84 | 1,200 |
Mar 7, 2025 | 103.81 | 105.30 | 103.81 | 105.17 | 105.17 | 2,500 |
Mar 6, 2025 | 104.92 | 105.02 | 104.21 | 104.57 | 104.57 | 3,300 |
Mar 5, 2025 | 103.88 | 105.50 | 103.88 | 105.42 | 105.42 | 4,100 |
Mar 4, 2025 | 104.00 | 104.32 | 104.00 | 104.07 | 104.07 | 2,000 |
Mar 3, 2025 | 107.43 | 108.00 | 106.24 | 106.28 | 106.28 | 2,400 |
Feb 28, 2025 | 106.24 | 107.38 | 106.24 | 107.38 | 107.38 | 4,900 |
Feb 27, 2025 | 106.24 | 106.96 | 106.03 | 106.20 | 106.20 | 3,300 |
Feb 26, 2025 | 106.79 | 107.21 | 106.50 | 106.50 | 106.50 | 2,000 |
Feb 25, 2025 | 105.89 | 106.86 | 105.89 | 106.74 | 106.74 | 3,800 |
Feb 24, 2025 | 105.72 | 106.40 | 105.72 | 105.95 | 105.95 | 3,800 |
Feb 21, 2025 | 106.29 | 106.29 | 105.33 | 105.78 | 105.78 | 2,200 |
Feb 20, 2025 | 106.86 | 106.95 | 106.45 | 106.95 | 106.95 | 3,900 |
Feb 19, 2025 | 107.15 | 107.42 | 106.91 | 107.42 | 107.42 | 4,900 |
Feb 18, 2025 | 106.47 | 107.38 | 106.47 | 107.38 | 107.38 | 4,300 |
Feb 14, 2025 | 107.19 | 107.26 | 106.46 | 106.56 | 106.56 | 3,300 |
Feb 13, 2025 | 105.92 | 106.89 | 105.92 | 106.89 | 106.89 | 3,500 |
Feb 12, 2025 | 105.86 | 105.93 | 105.86 | 105.93 | 105.93 | 800 |
Feb 11, 2025 | 106.23 | 106.80 | 106.23 | 106.80 | 106.80 | 2,000 |
Feb 10, 2025 | 106.41 | 106.87 | 106.41 | 106.69 | 106.69 | 2,700 |
Feb 7, 2025 | 107.35 | 107.35 | 106.68 | 106.77 | 106.77 | 2,800 |
Feb 6, 2025 | 107.33 | 107.33 | 106.87 | 107.16 | 107.16 | 5,000 |
Feb 5, 2025 | 107.14 | 107.28 | 106.90 | 107.21 | 107.21 | 1,600 |
Feb 4, 2025 | 106.45 | 107.16 | 106.45 | 106.87 | 106.87 | 2,800 |
Feb 3, 2025 | 105.49 | 106.90 | 105.44 | 106.73 | 106.73 | 2,300 |
Jan 31, 2025 | 107.75 | 108.43 | 107.51 | 107.61 | 107.61 | 2,800 |
Jan 30, 2025 | 107.29 | 108.35 | 107.29 | 108.07 | 108.07 | 2,500 |
Jan 29, 2025 | 107.36 | 107.36 | 106.62 | 106.76 | 106.76 | 2,600 |
Jan 28, 2025 | 107.72 | 107.72 | 106.78 | 107.19 | 107.19 | 4,000 |
Jan 27, 2025 | 106.91 | 107.81 | 106.91 | 107.79 | 107.79 | 3,500 |
Jan 24, 2025 | 107.32 | 107.48 | 107.32 | 107.41 | 107.41 | 1,800 |
Jan 23, 2025 | 107.17 | 107.51 | 107.17 | 107.39 | 107.39 | 4,700 |
Jan 22, 2025 | 107.83 | 107.84 | 107.50 | 107.57 | 107.57 | 8,700 |
Jan 21, 2025 | 107.43 | 108.25 | 107.16 | 108.24 | 108.24 | 1,600 |
Jan 17, 2025 | 106.80 | 107.21 | 106.80 | 106.85 | 106.85 | 2,200 |
Jan 16, 2025 | 106.25 | 106.67 | 106.22 | 106.67 | 106.67 | 53,500 |
Jan 15, 2025 | 106.07 | 106.07 | 105.52 | 105.59 | 105.59 | 1,900 |
Jan 14, 2025 | 103.39 | 104.66 | 103.39 | 104.66 | 104.66 | 1,800 |
Jan 13, 2025 | 102.64 | 103.53 | 102.64 | 103.53 | 103.53 | 2,100 |
Jan 10, 2025 | 102.42 | 102.46 | 101.94 | 102.15 | 102.15 | 3,800 |
Jan 8, 2025 | 103.66 | 103.87 | 103.25 | 103.87 | 103.87 | 3,400 |
Jan 7, 2025 | 104.24 | 104.24 | 103.28 | 103.62 | 103.62 | 3,100 |
Jan 6, 2025 | 104.31 | 104.73 | 103.65 | 103.79 | 103.79 | 2,800 |
Jan 3, 2025 | 103.18 | 104.23 | 103.18 | 104.10 | 104.10 | 3,300 |
Jan 2, 2025 | 104.07 | 104.38 | 102.99 | 103.31 | 103.31 | 3,200 |
Dec 31, 2024 | 103.84 | 104.11 | 103.50 | 103.89 | 103.89 | 2,300 |
Dec 30, 2024 | 103.66 | 103.91 | 103.66 | 103.81 | 103.81 | 1,700 |
Dec 27, 2024 | 104.97 | 104.97 | 104.40 | 104.54 | 104.54 | 4,500 |
Dec 26, 2024 | 104.84 | 105.41 | 104.32 | 105.35 | 105.35 | 4,600 |
Dec 24, 2024 | 104.56 | 105.13 | 104.56 | 105.13 | 105.13 | 1,600 |
Dec 23, 2024 | 1.32 Dividend | |||||
Dec 23, 2024 | 103.78 | 104.47 | 103.78 | 104.47 | 104.47 | 2,200 |
Dec 20, 2024 | 105.99 | 106.31 | 105.72 | 105.72 | 104.40 | 3,200 |
Dec 19, 2024 | 106.33 | 106.33 | 104.67 | 104.67 | 103.36 | 5,400 |
Dec 18, 2024 | 108.05 | 108.24 | 105.00 | 105.04 | 103.73 | 3,800 |
Dec 17, 2024 | 108.90 | 108.90 | 107.96 | 108.14 | 106.79 | 1,100 |
Dec 16, 2024 | 109.49 | 109.55 | 109.33 | 109.33 | 107.96 | 600 |
Dec 13, 2024 | 109.48 | 109.54 | 109.39 | 109.54 | 108.17 | 900 |
Dec 12, 2024 | 110.02 | 110.41 | 110.02 | 110.03 | 108.66 | 2,200 |
Dec 11, 2024 | 110.86 | 111.62 | 110.08 | 110.08 | 108.71 | 2,200 |
Dec 10, 2024 | 110.73 | 110.73 | 110.38 | 110.38 | 109.00 | 1,000 |
Dec 9, 2024 | 111.99 | 111.99 | 111.16 | 111.16 | 109.77 | 1,000 |
Dec 6, 2024 | 111.84 | 111.84 | 111.84 | 111.84 | 110.44 | 300 |
Dec 5, 2024 | 112.63 | 112.63 | 112.23 | 112.23 | 110.83 | 1,800 |
Dec 4, 2024 | 111.73 | 112.51 | 111.73 | 112.45 | 111.05 | 1,200 |
Dec 3, 2024 | 112.62 | 112.64 | 112.42 | 112.42 | 111.02 | 2,100 |
Dec 2, 2024 | 113.72 | 113.72 | 112.80 | 112.87 | 111.46 | 6,200 |
Nov 29, 2024 | 113.48 | 113.57 | 113.48 | 113.57 | 112.15 | 600 |
Nov 27, 2024 | 113.67 | 113.67 | 113.08 | 113.20 | 111.79 | 3,100 |
Nov 26, 2024 | 112.84 | 113.22 | 112.84 | 113.22 | 111.81 | 1,400 |
Nov 25, 2024 | 113.66 | 113.66 | 113.18 | 113.40 | 111.98 | 1,200 |
Nov 22, 2024 | 111.32 | 112.45 | 111.32 | 112.45 | 111.05 | 1,700 |
Nov 21, 2024 | 110.28 | 111.52 | 110.28 | 111.49 | 110.10 | 3,200 |
Nov 20, 2024 | 109.40 | 109.76 | 109.10 | 109.76 | 108.39 | 1,500 |
Nov 19, 2024 | 108.53 | 109.38 | 108.53 | 109.09 | 107.73 | 9,200 |
Nov 18, 2024 | 109.73 | 109.73 | 109.44 | 109.54 | 108.17 | 2,300 |
Nov 15, 2024 | 109.96 | 110.01 | 109.34 | 109.48 | 108.11 | 6,100 |
Nov 14, 2024 | 111.07 | 111.07 | 109.94 | 109.94 | 108.57 | 1,300 |
Nov 13, 2024 | 111.63 | 112.07 | 111.41 | 111.42 | 110.03 | 4,900 |
Nov 12, 2024 | 112.49 | 112.49 | 111.46 | 111.60 | 110.21 | 3,200 |
Nov 11, 2024 | 112.62 | 113.08 | 112.44 | 112.49 | 111.09 | 2,300 |
Nov 8, 2024 | 111.41 | 112.14 | 111.41 | 112.00 | 110.60 | 1,800 |
Nov 7, 2024 | 111.98 | 111.98 | 111.42 | 111.42 | 110.03 | 2,100 |
Nov 6, 2024 | 111.90 | 111.90 | 111.30 | 111.83 | 110.43 | 1,800 |
Nov 5, 2024 | 108.24 | 108.85 | 108.24 | 108.85 | 107.49 | 4,700 |
Nov 4, 2024 | 107.53 | 107.98 | 107.31 | 107.44 | 106.10 | 2,500 |
Nov 1, 2024 | 108.27 | 108.27 | 107.19 | 107.19 | 105.85 | 2,500 |
Oct 31, 2024 | 108.53 | 108.80 | 107.99 | 107.99 | 106.64 | 1,700 |
Oct 30, 2024 | 109.06 | 109.06 | 108.80 | 108.80 | 107.44 | 1,300 |
Oct 29, 2024 | 108.90 | 108.90 | 108.66 | 108.72 | 107.36 | 32,000 |
Oct 28, 2024 | 109.01 | 109.12 | 109.01 | 109.12 | 107.76 | 900 |
Oct 25, 2024 | 109.61 | 109.61 | 108.15 | 108.15 | 106.80 | 2,300 |
Oct 24, 2024 | 108.79 | 108.98 | 108.79 | 108.98 | 107.62 | 2,100 |
Oct 23, 2024 | 108.85 | 108.90 | 108.60 | 108.90 | 107.54 | 2,000 |
Oct 22, 2024 | 109.03 | 109.03 | 108.22 | 108.70 | 107.34 | 2,200 |
Oct 21, 2024 | 109.94 | 109.94 | 109.32 | 109.35 | 107.98 | 1,800 |
Oct 18, 2024 | 110.24 | 110.40 | 110.17 | 110.40 | 109.02 | 1,700 |
Oct 17, 2024 | 110.33 | 110.33 | 110.04 | 110.31 | 108.93 | 2,800 |
Oct 16, 2024 | 110.44 | 110.44 | 110.19 | 110.19 | 108.81 | 4,100 |
Oct 15, 2024 | 109.60 | 110.47 | 109.46 | 109.46 | 108.09 | 1,000 |
Oct 14, 2024 | 109.43 | 109.66 | 109.43 | 109.66 | 108.29 | 1,800 |
Oct 11, 2024 | 107.62 | 108.72 | 107.62 | 108.72 | 107.36 | 2,400 |
Oct 10, 2024 | 107.85 | 107.85 | 107.34 | 107.61 | 106.27 | 1,100 |
Oct 9, 2024 | 108.08 | 108.11 | 108.08 | 108.11 | 106.76 | 900 |
Oct 8, 2024 | 107.11 | 107.39 | 107.11 | 107.39 | 106.05 | 5,500 |
Oct 7, 2024 | 107.42 | 107.57 | 107.25 | 107.28 | 105.94 | 2,700 |
Oct 4, 2024 | 108.01 | 108.06 | 107.48 | 108.06 | 106.71 | 1,000 |
Oct 3, 2024 | 107.06 | 107.25 | 107.06 | 107.25 | 105.91 | 1,000 |
Oct 2, 2024 | 107.56 | 108.04 | 107.56 | 107.81 | 106.46 | 3,500 |
Oct 1, 2024 | 108.01 | 108.10 | 107.75 | 107.88 | 106.53 | 1,200 |
Sep 30, 2024 | 108.01 | 108.29 | 107.81 | 108.29 | 106.94 | 1,000 |
Sep 27, 2024 | 108.17 | 108.17 | 107.82 | 108.12 | 106.77 | 1,000 |
Sep 26, 2024 | 107.93 | 107.93 | 107.62 | 107.78 | 106.43 | 1,700 |
Sep 25, 2024 | 107.60 | 107.60 | 106.80 | 106.80 | 105.47 | 1,200 |
Sep 24, 2024 | 107.27 | 107.27 | 107.20 | 107.24 | 105.90 | 6,100 |
Sep 23, 2024 | 107.07 | 107.07 | 107.02 | 107.05 | 105.71 | 2,300 |
Sep 20, 2024 | 106.96 | 106.96 | 106.36 | 106.44 | 105.11 | 2,300 |
Sep 19, 2024 | 107.37 | 107.37 | 107.04 | 107.10 | 105.76 | 3,300 |
Sep 18, 2024 | 106.22 | 106.24 | 105.94 | 105.94 | 104.62 | 1,500 |
Sep 17, 2024 | 106.60 | 106.61 | 106.08 | 106.08 | 104.76 | 6,100 |
Sep 16, 2024 | 105.53 | 105.94 | 105.53 | 105.94 | 104.62 | 700 |
Sep 13, 2024 | 105.11 | 105.11 | 105.11 | 105.11 | 103.80 | 700 |
Sep 12, 2024 | 103.38 | 103.93 | 103.38 | 103.93 | 102.63 | 3,400 |
Sep 11, 2024 | 103.20 | 103.24 | 101.97 | 103.24 | 101.95 | 1,900 |
Sep 10, 2024 | 103.32 | 103.41 | 103.07 | 103.41 | 102.12 | 2,800 |
Sep 9, 2024 | 102.83 | 103.69 | 102.83 | 103.46 | 102.17 | 1,600 |
Sep 6, 2024 | 103.33 | 104.15 | 102.56 | 102.63 | 101.35 | 2,600 |
Sep 5, 2024 | 103.58 | 103.96 | 103.49 | 103.73 | 102.43 | 2,400 |
Sep 4, 2024 | 104.70 | 104.73 | 104.27 | 104.40 | 103.10 | 2,200 |
Sep 3, 2024 | 105.37 | 105.37 | 104.32 | 104.32 | 103.02 | 2,400 |
Aug 30, 2024 | 105.49 | 106.05 | 105.16 | 106.05 | 104.73 | 13,300 |
Aug 29, 2024 | 105.57 | 105.57 | 105.07 | 105.07 | 103.76 | 1,600 |
Aug 28, 2024 | 104.45 | 104.96 | 104.37 | 104.56 | 103.25 | 6,900 |
Aug 27, 2024 | 104.03 | 104.61 | 104.03 | 104.52 | 103.21 | 4,300 |
Aug 26, 2024 | 104.67 | 104.71 | 104.39 | 104.39 | 103.09 | 1,500 |
Aug 23, 2024 | 103.67 | 104.42 | 103.67 | 104.42 | 103.12 | 800 |
Aug 22, 2024 | 103.01 | 103.13 | 102.78 | 102.90 | 101.62 | 1,100 |
Aug 21, 2024 | 102.80 | 102.94 | 102.72 | 102.94 | 101.65 | 1,200 |
Aug 20, 2024 | 102.26 | 102.26 | 101.95 | 102.03 | 100.76 | 2,200 |
Aug 19, 2024 | 102.31 | 102.44 | 102.31 | 102.43 | 101.15 | 1,400 |
Aug 16, 2024 | 101.54 | 101.76 | 101.43 | 101.73 | 100.46 | 1,100 |
Aug 15, 2024 | 101.51 | 101.80 | 101.35 | 101.49 | 100.22 | 3,200 |
Aug 14, 2024 | 99.99 | 100.62 | 99.99 | 100.62 | 99.36 | 1,300 |
Aug 13, 2024 | 99.24 | 99.97 | 99.24 | 99.95 | 98.70 | 1,400 |
Aug 12, 2024 | 99.83 | 99.83 | 99.02 | 99.02 | 97.78 | 2,800 |
Aug 9, 2024 | 99.39 | 99.69 | 99.23 | 99.69 | 98.45 | 1,500 |
Aug 8, 2024 | 98.67 | 99.43 | 98.38 | 99.43 | 98.19 | 3,400 |
Aug 7, 2024 | 99.40 | 99.72 | 97.84 | 97.84 | 96.62 | 4,500 |
Aug 6, 2024 | 97.15 | 98.90 | 97.15 | 98.28 | 97.05 | 7,900 |
Aug 5, 2024 | 96.97 | 97.61 | 96.84 | 96.87 | 95.66 | 11,400 |
Aug 2, 2024 | 100.10 | 100.10 | 98.99 | 99.59 | 98.35 | 9,000 |
Aug 1, 2024 | 101.65 | 101.65 | 101.13 | 101.48 | 100.21 | 3,600 |
Jul 31, 2024 | 102.95 | 102.95 | 102.65 | 102.66 | 101.38 | 2,500 |
Jul 30, 2024 | 102.65 | 102.65 | 102.04 | 102.50 | 101.22 | 3,800 |
Jul 29, 2024 | 101.90 | 102.21 | 101.89 | 102.03 | 100.76 | 2,800 |
Jul 26, 2024 | 101.73 | 102.10 | 101.50 | 101.83 | 100.56 | 4,400 |
Jul 25, 2024 | 99.90 | 101.39 | 99.90 | 100.70 | 99.44 | 4,900 |
Jul 24, 2024 | 100.95 | 101.21 | 100.02 | 100.02 | 98.77 | 19,500 |
Jul 23, 2024 | 101.52 | 101.52 | 101.36 | 101.36 | 100.09 | 7,900 |
Jul 22, 2024 | 101.18 | 101.34 | 101.18 | 101.33 | 100.06 | 4,400 |
Jul 19, 2024 | 100.33 | 100.38 | 100.12 | 100.30 | 99.05 | 22,900 |
Jul 18, 2024 | 102.61 | 102.61 | 101.44 | 101.45 | 100.18 | 4,000 |
Jul 17, 2024 | 102.19 | 102.58 | 102.11 | 102.11 | 100.84 | 12,800 |
Jul 16, 2024 | 101.00 | 102.26 | 101.00 | 102.26 | 100.98 | 1,800 |
Jul 15, 2024 | 99.97 | 100.78 | 99.97 | 100.36 | 99.11 | 2,100 |
Jul 12, 2024 | 100.23 | 100.24 | 100.02 | 100.02 | 98.77 | 600 |
Jul 11, 2024 | 98.06 | 99.17 | 97.84 | 99.01 | 97.77 | 7,900 |
Jul 10, 2024 | 96.64 | 97.45 | 96.64 | 97.45 | 96.23 | 800 |
Jul 9, 2024 | 96.68 | 96.95 | 96.53 | 96.53 | 95.32 | 1,000 |
Jul 8, 2024 | 97.00 | 97.00 | 96.77 | 96.77 | 95.56 | 2,500 |
Jul 5, 2024 | 96.13 | 96.67 | 96.13 | 96.67 | 95.46 | 900 |
Jul 3, 2024 | 96.91 | 97.14 | 96.91 | 97.14 | 95.93 | 700 |
Jul 2, 2024 | 96.49 | 96.86 | 96.49 | 96.86 | 95.65 | 1,000 |
Jul 1, 2024 | 97.10 | 97.10 | 96.66 | 96.66 | 95.45 | 1,800 |
Jun 28, 2024 | 98.41 | 98.41 | 97.31 | 97.64 | 96.42 | 2,500 |
Jun 27, 2024 | 97.47 | 97.63 | 97.34 | 97.63 | 96.41 | 2,000 |
Jun 26, 2024 | 97.31 | 97.42 | 97.31 | 97.42 | 96.20 | 500 |
Jun 25, 2024 | 98.03 | 98.16 | 98.03 | 98.15 | 96.92 | 11,100 |
Jun 24, 2024 | 98.73 | 99.56 | 98.73 | 99.20 | 97.96 | 12,000 |
Jun 21, 2024 | 97.47 | 98.33 | 97.47 | 98.33 | 97.10 | 1,700 |
Jun 20, 2024 | 98.07 | 98.24 | 97.95 | 98.19 | 96.96 | 1,600 |
Jun 18, 2024 | 97.67 | 98.08 | 97.67 | 98.08 | 96.86 | 2,400 |
Jun 17, 2024 | 96.71 | 97.74 | 96.71 | 97.68 | 96.46 | 1,800 |
Jun 14, 2024 | 96.59 | 96.85 | 96.59 | 96.81 | 95.60 | 700 |
Jun 13, 2024 | 97.53 | 98.00 | 97.50 | 97.91 | 96.69 | 1,100 |
Jun 12, 2024 | 98.96 | 98.96 | 98.37 | 98.37 | 97.14 | 14,000 |
Related Tickers
URA Global X Uranium ETF
35.87
+5.35%
FCA First Trust China AlphaDEX Fund
23.81
+2.63%
ECH iShares MSCI Chile ETF
32.54
+2.26%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
90.49
+1.70%
VDE Vanguard Energy Index Fund ETF Shares
121.12
+1.55%
FENY Fidelity MSCI Energy Index ETF
23.86
+1.53%
XLE The Energy Select Sector SPDR Fund
86.29
+1.45%
IXC iShares Global Energy ETF
40.17
+1.44%
FILL iShares MSCI Global Energy Producers ETF
24.19
+1.43%
RSPG Invesco S&P 500 Equal Weight Energy ETF
76.03
+1.33%
GXG Global X MSCI Colombia ETF
29.49
+1.31%
USCI United States Commodity Index Fund, LP
73.38
+1.29%
RING iShares MSCI Global Gold Miners ETF
43.49
+1.16%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.66
+1.12%
MLPX Global X MLP & Energy Infrastructure ETF
62.00
+1.06%
UTES Virtus Reaves Utilities ETF
72.73
+1.06%
FPX First Trust US Equity Opportunities ETF
139.38
+1.00%
FLLA Franklin FTSE Latin America ETF
21.81
+1.00%
RTM Invesco S&P 500 Equal Weight Materials ETF
156.86
+0.96%
ENFR Alerian Energy Infrastructure ETF
31.86
+0.95%
USAI Pacer American Energy Independence ETF
40.09
+0.92%
ATMP Barclays ETN+ Select MLP ETN
29.15
+0.91%
RYF Invesco S&P 500 Equal Weight Financials ETF
50.65
+0.91%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
70.31
+0.90%
ITA iShares U.S. Aerospace & Defense ETF
180.69
+0.87%
SHRY First Trust Bloomberg Shareholder Yield ETF
42.06
+0.84%
GOEX Global X Gold Explorers ETF
47.00
+0.80%
ARKW ARK Next Generation Internet ETF
132.38
+0.78%
XAR SPDR S&P Aerospace & Defense ETF
198.58
+0.78%
FBZ First Trust Brazil AlphaDEX Fund
11.69
+0.77%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
62.83
+0.75%
UEVM VictoryShares Emerging Markets Value Momentum ETF
51.50
+0.72%
EWM iShares MSCI Malaysia ETF
24.45
+0.70%
CNYA iShares MSCI China A ETF
28.29
+0.68%
THD iShares MSCI Thailand ETF
53.67
+0.68%
RAAX VanEck Real Assets ETF
31.31
+0.66%
EQRR ProShares Equities for Rising Rates ETF
58.89
+0.63%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.99
+0.63%
BAB Invesco Taxable Municipal Bond ETF
26.24
+0.61%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.85
+0.61%
FDM First Trust Dow Jones Select MicroCap Index Fund
69.51
+0.59%
EYLD Cambria Emerging Shareholder Yield ETF
35.73
+0.59%
RYU Invesco S&P 500 Equal Weight Utilities ETF
109.80
+0.58%
PXH Invesco RAFI Emerging Markets ETF
23.35
+0.56%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
36.52
+0.56%
IAU iShares Gold Trust
63.12
+0.56%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
156.70
+0.55%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.45
+0.54%
GLD SPDR Gold Shares
308.37
+0.54%
AIA iShares Asia 50 ETF
80.55
+0.51%
NANR SPDR S&P North American Natural Resources ETF
56.23
+0.51%
EWC iShares MSCI Canada ETF
45.66
+0.51%
EMXC iShares MSCI Emerging Markets ex China ETF
62.15
+0.50%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.61
+0.46%
PPA Invesco Aerospace & Defense ETF
135.68
+0.44%
TLH iShares 10-20 Year Treasury Bond ETF
99.56
+0.44%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
45.73
+0.44%
MTUM iShares MSCI USA Momentum Factor ETF
232.37
+0.44%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
44.90
+0.44%
EPU iShares MSCI Peru ETF
48.44
+0.43%
KCE SPDR S&P Capital Markets ETF
137.58
+0.43%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.49
+0.42%
IEF iShares 7-10 Year Treasury Bond ETF
94.23
+0.42%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
38.54
+0.39%
CHIQ Global X MSCI China Consumer Discretionary ETF
22.11
+0.39%
BIV Vanguard Intermediate-Term Bond Index Fund
76.18
+0.38%
ROAM Hartford Multifactor Emerging Markets ETF
26.09
+0.38%
LGOV First Trust Long Duration Opportunities ETF
21.12
+0.38%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.77
+0.38%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
29.80
+0.37%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
33.46
+0.37%
VGLT Vanguard Long-Term Treasury Index Fund ETF Shares
54.85
+0.37%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.45
+0.36%
XCEM Columbia EM Core ex-China ETF
33.24
+0.36%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
63.86
+0.36%
EWX SPDR S&P Emerging Markets Small Cap ETF
61.89
+0.36%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
81.62
+0.36%
FBND Fidelity Total Bond ETF
45.34
+0.35%
JCPB JPMorgan Core Plus Bond ETF
46.44
+0.35%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
76.18
+0.34%
FDL First Trust Morningstar Dividend Leaders Index Fund
42.63
+0.33%
EWW iShares MSCI Mexico ETF
61.56
+0.33%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.71
+0.32%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
95.98
+0.32%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.04
+0.32%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.40
+0.32%
IEI iShares 3-7 Year Treasury Bond ETF
117.69
+0.32%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.05
+0.32%
PWB Invesco Dynamic Large Cap Growth ETF
112.03
+0.31%
DEM WisdomTree Emerging Markets High Dividend Fund
45.23
+0.31%
QINT American Century Quality Diversified International ETF
57.94
+0.30%
KORP American Century Diversified Corporate Bond ETF
46.32
+0.30%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
74.30
+0.30%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.75
+0.30%
UITB VictoryShares Core Intermediate Bond ETF
46.43
+0.29%
IGF iShares Global Infrastructure ETF
59.31
+0.29%
FMHI First Trust Municipal High Income ETF
46.57
+0.28%
SPEM SPDR Portfolio Emerging Markets ETF
42.65
+0.28%
RGI Invesco S&P 500 Equal Weight Industrials ETF
189.57
+0.28%
SMIN iShares MSCI India Small-Cap ETF
76.86
+0.27%