Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGM - Delayed Quote USD
Invesco Equal Weight 0-30 Years Treasury ETF (GOVI)
27.93
-0.04
(-0.14%)
At close: April 2 at 4:00:01 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 2, 2025 | 28.14 | 28.14 | 27.80 | 27.93 | 27.93 | 245,700 |
Apr 1, 2025 | 27.94 | 28.06 | 27.93 | 27.97 | 27.97 | 404,400 |
Mar 31, 2025 | 27.88 | 27.88 | 27.69 | 27.82 | 27.82 | 51,400 |
Mar 28, 2025 | 27.60 | 27.69 | 27.58 | 27.66 | 27.66 | 51,000 |
Mar 27, 2025 | 27.38 | 27.41 | 27.33 | 27.38 | 27.38 | 105,900 |
Mar 26, 2025 | 27.45 | 27.50 | 27.41 | 27.44 | 27.44 | 76,300 |
Mar 25, 2025 | 27.48 | 27.60 | 27.48 | 27.55 | 27.55 | 178,100 |
Mar 24, 2025 | 0.08 Dividend | |||||
Mar 24, 2025 | 27.62 | 27.63 | 27.51 | 27.51 | 27.51 | 81,200 |
Mar 21, 2025 | 27.91 | 27.94 | 27.80 | 27.81 | 27.73 | 62,300 |
Mar 20, 2025 | 28.09 | 28.09 | 27.86 | 27.90 | 27.82 | 529,900 |
Mar 19, 2025 | 27.75 | 27.87 | 27.68 | 27.84 | 27.76 | 432,700 |
Mar 18, 2025 | 27.62 | 27.82 | 27.62 | 27.74 | 27.66 | 861,500 |
Mar 17, 2025 | 27.78 | 27.83 | 27.68 | 27.72 | 27.64 | 163,700 |
Mar 14, 2025 | 27.65 | 27.71 | 27.61 | 27.65 | 27.57 | 145,600 |
Mar 13, 2025 | 27.55 | 27.78 | 27.51 | 27.77 | 27.69 | 114,800 |
Mar 12, 2025 | 27.61 | 27.70 | 27.59 | 27.60 | 27.52 | 123,500 |
Mar 11, 2025 | 27.85 | 27.94 | 27.66 | 27.71 | 27.63 | 132,300 |
Mar 10, 2025 | 27.83 | 27.95 | 27.81 | 27.86 | 27.78 | 485,100 |
Mar 7, 2025 | 27.87 | 27.87 | 27.61 | 27.64 | 27.56 | 397,400 |
Mar 6, 2025 | 27.71 | 27.77 | 27.55 | 27.69 | 27.61 | 158,100 |
Mar 5, 2025 | 27.95 | 27.98 | 27.73 | 27.75 | 27.67 | 112,600 |
Mar 4, 2025 | 28.13 | 28.20 | 27.88 | 27.93 | 27.85 | 142,500 |
Mar 3, 2025 | 27.87 | 28.14 | 27.86 | 28.12 | 28.04 | 184,300 |
Feb 28, 2025 | 27.91 | 28.01 | 27.84 | 28.01 | 27.93 | 149,100 |
Feb 27, 2025 | 27.75 | 27.85 | 27.75 | 27.81 | 27.73 | 89,400 |
Feb 26, 2025 | 27.78 | 27.90 | 27.73 | 27.88 | 27.80 | 258,200 |
Feb 25, 2025 | 27.72 | 27.78 | 27.68 | 27.77 | 27.69 | 50,100 |
Feb 24, 2025 | 0.08 Dividend | |||||
Feb 24, 2025 | 27.39 | 27.52 | 27.39 | 27.49 | 27.41 | 319,500 |
Feb 21, 2025 | 27.36 | 27.55 | 27.35 | 27.51 | 27.35 | 102,800 |
Feb 20, 2025 | 27.29 | 27.33 | 27.27 | 27.30 | 27.14 | 106,500 |
Feb 19, 2025 | 27.18 | 27.27 | 27.16 | 27.22 | 27.06 | 291,800 |
Feb 18, 2025 | 27.29 | 27.33 | 27.18 | 27.20 | 27.04 | 110,100 |
Feb 14, 2025 | 27.42 | 27.48 | 27.38 | 27.39 | 27.23 | 48,700 |
Feb 13, 2025 | 27.18 | 27.30 | 27.17 | 27.27 | 27.11 | 76,000 |
Feb 12, 2025 | 27.01 | 27.04 | 26.94 | 27.00 | 26.84 | 134,400 |
Feb 11, 2025 | 27.26 | 27.28 | 27.22 | 27.25 | 27.09 | 115,200 |
Feb 10, 2025 | 27.41 | 27.44 | 27.32 | 27.35 | 27.19 | 669,400 |
Feb 7, 2025 | 27.37 | 27.42 | 27.32 | 27.39 | 27.23 | 213,400 |
Feb 6, 2025 | 27.50 | 27.55 | 27.45 | 27.50 | 27.34 | 92,700 |
Feb 5, 2025 | 27.44 | 27.58 | 27.43 | 27.51 | 27.35 | 91,300 |
Feb 4, 2025 | 27.07 | 27.25 | 27.07 | 27.24 | 27.08 | 114,800 |
Feb 3, 2025 | 27.28 | 27.38 | 27.14 | 27.19 | 27.03 | 92,700 |
Jan 31, 2025 | 27.20 | 27.24 | 27.03 | 27.11 | 26.95 | 124,600 |
Jan 30, 2025 | 27.20 | 27.23 | 27.15 | 27.18 | 27.02 | 76,100 |
Jan 29, 2025 | 27.19 | 27.20 | 27.02 | 27.10 | 26.94 | 187,300 |
Jan 28, 2025 | 27.07 | 27.13 | 27.03 | 27.13 | 26.97 | 188,500 |
Jan 27, 2025 | 27.14 | 27.17 | 27.07 | 27.16 | 27.00 | 89,100 |
Jan 24, 2025 | 26.84 | 26.94 | 26.81 | 26.93 | 26.77 | 137,700 |
Jan 23, 2025 | 26.80 | 26.87 | 26.80 | 26.85 | 26.69 | 151,300 |
Jan 22, 2025 | 27.04 | 27.04 | 26.92 | 26.96 | 26.80 | 660,500 |
Jan 21, 2025 | 0.09 Dividend | |||||
Jan 21, 2025 | 27.02 | 27.08 | 27.00 | 27.05 | 26.89 | 99,400 |
Jan 17, 2025 | 27.03 | 27.04 | 26.96 | 26.99 | 26.74 | 110,100 |
Jan 16, 2025 | 26.86 | 27.02 | 26.81 | 26.96 | 26.71 | 140,800 |
Jan 15, 2025 | 26.87 | 26.93 | 26.83 | 26.90 | 26.65 | 134,500 |
Jan 14, 2025 | 26.57 | 26.57 | 26.51 | 26.57 | 26.33 | 125,200 |
Jan 13, 2025 | 26.61 | 26.63 | 26.54 | 26.57 | 26.33 | 149,000 |
Jan 10, 2025 | 26.61 | 26.71 | 26.58 | 26.61 | 26.37 | 312,500 |
Jan 8, 2025 | 26.66 | 26.80 | 26.66 | 26.79 | 26.54 | 114,500 |
Jan 7, 2025 | 26.87 | 26.90 | 26.73 | 26.76 | 26.51 | 59,000 |
Jan 6, 2025 | 26.96 | 26.99 | 26.89 | 26.92 | 26.67 | 154,700 |
Jan 3, 2025 | 27.10 | 27.10 | 26.99 | 27.00 | 26.75 | 384,700 |
Jan 2, 2025 | 27.13 | 27.14 | 26.98 | 27.04 | 26.79 | 109,100 |
Dec 31, 2024 | 27.14 | 27.17 | 27.00 | 27.03 | 26.78 | 98,900 |
Dec 30, 2024 | 27.06 | 27.11 | 27.05 | 27.09 | 26.84 | 137,300 |
Dec 27, 2024 | 26.99 | 27.04 | 26.91 | 26.92 | 26.67 | 79,000 |
Dec 26, 2024 | 26.89 | 27.06 | 26.89 | 27.05 | 26.80 | 270,600 |
Dec 24, 2024 | 26.89 | 27.04 | 26.89 | 27.04 | 26.79 | 42,100 |
Dec 23, 2024 | 0.10 Dividend | |||||
Dec 23, 2024 | 27.13 | 27.13 | 26.97 | 27.00 | 26.75 | 65,500 |
Dec 20, 2024 | 27.29 | 27.36 | 27.24 | 27.24 | 26.89 | 126,000 |
Dec 19, 2024 | 27.19 | 27.22 | 27.07 | 27.15 | 26.80 | 146,600 |
Dec 18, 2024 | 27.57 | 27.62 | 27.35 | 27.35 | 27.00 | 316,500 |
Dec 17, 2024 | 27.58 | 27.67 | 27.58 | 27.61 | 27.26 | 85,400 |
Dec 16, 2024 | 27.60 | 27.62 | 27.51 | 27.57 | 27.22 | 80,400 |
Dec 13, 2024 | 27.68 | 27.68 | 27.52 | 27.55 | 27.20 | 98,300 |
Dec 12, 2024 | 27.82 | 27.85 | 27.72 | 27.73 | 27.38 | 100,700 |
Dec 11, 2024 | 28.10 | 28.10 | 27.90 | 27.92 | 27.56 | 114,100 |
Dec 10, 2024 | 28.06 | 28.10 | 28.03 | 28.06 | 27.70 | 95,200 |
Dec 9, 2024 | 28.22 | 28.22 | 28.13 | 28.16 | 27.80 | 58,800 |
Dec 6, 2024 | 28.35 | 28.38 | 28.23 | 28.30 | 27.94 | 337,600 |
Dec 5, 2024 | 28.14 | 28.26 | 28.14 | 28.23 | 27.87 | 63,800 |
Dec 4, 2024 | 27.96 | 28.23 | 27.93 | 28.22 | 27.86 | 2,275,300 |
Dec 3, 2024 | 28.21 | 28.21 | 28.03 | 28.04 | 27.68 | 91,300 |
Dec 2, 2024 | 28.07 | 28.21 | 28.03 | 28.18 | 27.82 | 94,900 |
Nov 29, 2024 | 28.13 | 28.13 | 28.06 | 28.13 | 27.77 | 47,100 |
Nov 27, 2024 | 27.99 | 28.03 | 27.91 | 27.97 | 27.61 | 85,500 |
Nov 26, 2024 | 27.81 | 27.84 | 27.72 | 27.84 | 27.48 | 699,200 |
Nov 25, 2024 | 27.82 | 27.90 | 27.78 | 27.90 | 27.54 | 311,100 |
Nov 22, 2024 | 27.50 | 27.51 | 27.43 | 27.46 | 27.11 | 66,800 |
Nov 21, 2024 | 27.49 | 27.55 | 27.40 | 27.44 | 27.09 | 82,300 |
Nov 20, 2024 | 27.44 | 27.55 | 27.43 | 27.48 | 27.13 | 224,100 |
Nov 19, 2024 | 27.57 | 27.60 | 27.52 | 27.53 | 27.18 | 72,100 |
Nov 18, 2024 | 0.08 Dividend | |||||
Nov 18, 2024 | 27.34 | 27.46 | 27.31 | 27.45 | 27.10 | 178,900 |
Nov 15, 2024 | 27.42 | 27.58 | 27.35 | 27.47 | 27.04 | 357,400 |
Nov 14, 2024 | 27.56 | 27.63 | 27.48 | 27.51 | 27.08 | 149,500 |
Nov 13, 2024 | 27.72 | 27.72 | 27.41 | 27.44 | 27.01 | 172,000 |
Nov 12, 2024 | 27.68 | 27.76 | 27.51 | 27.53 | 27.10 | 363,200 |
Nov 11, 2024 | 27.84 | 27.84 | 27.74 | 27.80 | 27.37 | 4,899,000 |
Nov 8, 2024 | 27.84 | 27.95 | 27.81 | 27.90 | 27.47 | 443,000 |
Nov 7, 2024 | 27.59 | 27.76 | 27.58 | 27.72 | 27.29 | 167,800 |
Nov 6, 2024 | 27.35 | 27.57 | 27.35 | 27.48 | 27.05 | 114,000 |
Nov 5, 2024 | 27.79 | 27.95 | 27.71 | 27.92 | 27.49 | 87,000 |
Nov 4, 2024 | 27.89 | 27.93 | 27.75 | 27.85 | 27.42 | 68,100 |
Nov 1, 2024 | 27.87 | 27.92 | 27.59 | 27.60 | 27.17 | 169,900 |
Oct 31, 2024 | 27.79 | 27.91 | 27.72 | 27.86 | 27.43 | 93,600 |
Oct 30, 2024 | 27.95 | 28.04 | 27.80 | 27.83 | 27.40 | 119,700 |
Oct 29, 2024 | 27.64 | 27.80 | 27.62 | 27.80 | 27.37 | 99,300 |
Oct 28, 2024 | 27.88 | 27.88 | 27.71 | 27.80 | 27.37 | 98,100 |
Oct 25, 2024 | 28.04 | 28.04 | 27.83 | 27.86 | 27.43 | 85,400 |
Oct 24, 2024 | 27.89 | 28.02 | 27.86 | 27.95 | 27.52 | 85,800 |
Oct 23, 2024 | 27.80 | 27.90 | 27.78 | 27.86 | 27.43 | 646,500 |
Oct 22, 2024 | 27.98 | 28.00 | 27.88 | 27.93 | 27.50 | 125,700 |
Oct 21, 2024 | 0.08 Dividend | |||||
Oct 21, 2024 | 28.08 | 28.09 | 27.92 | 27.93 | 27.50 | 502,700 |
Oct 18, 2024 | 28.34 | 28.38 | 28.31 | 28.32 | 27.80 | 207,200 |
Oct 17, 2024 | 28.38 | 28.39 | 28.26 | 28.30 | 27.78 | 99,200 |
Oct 16, 2024 | 28.56 | 28.62 | 28.53 | 28.55 | 28.03 | 152,800 |
Oct 15, 2024 | 28.40 | 28.51 | 28.40 | 28.51 | 27.99 | 178,300 |
Oct 14, 2024 | 28.24 | 28.27 | 28.14 | 28.27 | 27.75 | 101,200 |
Oct 11, 2024 | 28.23 | 28.35 | 28.23 | 28.30 | 27.78 | 319,000 |
Oct 10, 2024 | 28.30 | 28.33 | 28.21 | 28.33 | 27.81 | 346,300 |
Oct 9, 2024 | 28.44 | 28.46 | 28.35 | 28.37 | 27.85 | 133,700 |
Oct 8, 2024 | 28.40 | 28.51 | 28.40 | 28.51 | 27.99 | 7,926,900 |
Oct 7, 2024 | 28.47 | 28.54 | 28.47 | 28.48 | 27.96 | 3,945,600 |
Oct 4, 2024 | 28.62 | 28.69 | 28.59 | 28.61 | 28.09 | 220,100 |
Oct 3, 2024 | 29.01 | 29.02 | 28.90 | 28.90 | 28.37 | 182,000 |
Oct 2, 2024 | 29.02 | 29.10 | 28.98 | 29.08 | 28.55 | 55,200 |
Oct 1, 2024 | 29.26 | 29.39 | 29.20 | 29.22 | 28.68 | 83,000 |
Sep 30, 2024 | 29.20 | 29.20 | 29.04 | 29.08 | 28.55 | 141,300 |
Sep 27, 2024 | 29.18 | 29.22 | 29.13 | 29.18 | 28.65 | 46,700 |
Sep 26, 2024 | 29.10 | 29.12 | 28.98 | 29.06 | 28.53 | 67,600 |
Sep 25, 2024 | 29.14 | 29.14 | 29.05 | 29.05 | 28.52 | 44,900 |
Sep 24, 2024 | 29.08 | 29.24 | 29.04 | 29.23 | 28.69 | 62,500 |
Sep 23, 2024 | 0.08 Dividend | |||||
Sep 23, 2024 | 29.15 | 29.26 | 29.06 | 29.19 | 28.66 | 67,200 |
Sep 20, 2024 | 29.31 | 29.37 | 29.26 | 29.31 | 28.70 | 214,300 |
Sep 19, 2024 | 29.27 | 29.36 | 29.27 | 29.35 | 28.73 | 368,000 |
Sep 18, 2024 | 29.50 | 29.57 | 29.40 | 29.41 | 28.79 | 63,900 |
Sep 17, 2024 | 29.74 | 29.74 | 29.62 | 29.64 | 29.02 | 348,900 |
Sep 16, 2024 | 29.62 | 29.72 | 29.58 | 29.71 | 29.09 | 78,900 |
Sep 13, 2024 | 29.56 | 29.60 | 29.51 | 29.56 | 28.94 | 110,900 |
Sep 12, 2024 | 29.52 | 29.57 | 29.42 | 29.49 | 28.87 | 1,146,500 |
Sep 11, 2024 | 29.53 | 29.70 | 29.52 | 29.58 | 28.96 | 74,200 |
Sep 10, 2024 | 29.45 | 29.63 | 29.44 | 29.61 | 28.99 | 212,900 |
Sep 9, 2024 | 29.35 | 29.47 | 29.30 | 29.45 | 28.83 | 264,500 |
Sep 6, 2024 | 29.33 | 29.58 | 29.28 | 29.36 | 28.74 | 208,000 |
Sep 5, 2024 | 29.33 | 29.36 | 29.21 | 29.33 | 28.72 | 54,500 |
Sep 4, 2024 | 29.05 | 29.25 | 29.02 | 29.25 | 28.64 | 528,300 |
Sep 3, 2024 | 28.97 | 29.06 | 28.93 | 28.99 | 28.38 | 73,400 |
Aug 30, 2024 | 28.89 | 28.94 | 28.70 | 28.71 | 28.11 | 49,500 |
Aug 29, 2024 | 28.84 | 28.90 | 28.81 | 28.88 | 28.27 | 43,200 |
Aug 28, 2024 | 28.96 | 29.00 | 28.92 | 28.94 | 28.33 | 35,200 |
Aug 27, 2024 | 28.89 | 28.98 | 28.88 | 28.98 | 28.37 | 58,200 |
Aug 26, 2024 | 29.05 | 29.10 | 29.00 | 29.02 | 28.41 | 48,100 |
Aug 23, 2024 | 29.01 | 29.09 | 28.97 | 29.05 | 28.44 | 62,600 |
Aug 22, 2024 | 29.01 | 29.01 | 28.87 | 28.91 | 28.30 | 425,700 |
Aug 21, 2024 | 29.09 | 29.19 | 29.00 | 29.11 | 28.50 | 104,500 |
Aug 20, 2024 | 28.97 | 29.07 | 28.96 | 29.06 | 28.45 | 218,500 |
Aug 19, 2024 | 0.07 Dividend | |||||
Aug 19, 2024 | 28.83 | 28.95 | 28.83 | 28.90 | 28.29 | 79,300 |
Aug 16, 2024 | 28.90 | 28.91 | 28.81 | 28.90 | 28.22 | 222,800 |
Aug 15, 2024 | 28.71 | 28.82 | 28.71 | 28.82 | 28.14 | 145,300 |
Aug 14, 2024 | 28.95 | 29.05 | 28.95 | 29.02 | 28.34 | 981,500 |
Aug 13, 2024 | 28.93 | 28.93 | 28.86 | 28.92 | 28.24 | 68,400 |
Aug 12, 2024 | 28.65 | 28.80 | 28.64 | 28.76 | 28.09 | 155,000 |
Aug 9, 2024 | 28.71 | 28.72 | 28.66 | 28.69 | 28.02 | 923,500 |
Aug 8, 2024 | 28.46 | 28.53 | 28.44 | 28.51 | 27.84 | 194,500 |
Aug 7, 2024 | 28.64 | 28.72 | 28.56 | 28.63 | 27.96 | 131,000 |
Aug 6, 2024 | 29.05 | 29.06 | 28.77 | 28.78 | 28.10 | 77,100 |
Aug 5, 2024 | 29.37 | 29.43 | 29.01 | 29.16 | 28.48 | 57,700 |
Aug 2, 2024 | 28.84 | 29.11 | 28.83 | 29.11 | 28.43 | 253,100 |
Aug 1, 2024 | 28.46 | 28.60 | 28.46 | 28.52 | 27.85 | 83,400 |
Jul 31, 2024 | 28.21 | 28.30 | 28.18 | 28.30 | 27.64 | 132,700 |
Jul 30, 2024 | 28.05 | 28.10 | 27.99 | 28.10 | 27.44 | 38,900 |
Jul 29, 2024 | 28.06 | 28.06 | 27.97 | 28.03 | 27.37 | 68,700 |
Jul 26, 2024 | 27.93 | 27.96 | 27.89 | 27.94 | 27.28 | 260,900 |
Jul 25, 2024 | 27.76 | 27.90 | 27.75 | 27.79 | 27.14 | 25,600 |
Jul 24, 2024 | 27.85 | 27.89 | 27.66 | 27.66 | 27.01 | 20,500 |
Jul 23, 2024 | 27.83 | 27.90 | 27.80 | 27.80 | 27.15 | 53,700 |
Jul 22, 2024 | 0.08 Dividend | |||||
Jul 22, 2024 | 27.92 | 27.95 | 27.76 | 27.80 | 27.15 | 37,600 |
Jul 19, 2024 | 27.97 | 27.98 | 27.93 | 27.95 | 27.22 | 20,100 |
Jul 18, 2024 | 28.09 | 28.15 | 28.04 | 28.06 | 27.33 | 40,900 |
Jul 17, 2024 | 28.12 | 28.21 | 28.08 | 28.17 | 27.43 | 59,700 |
Jul 16, 2024 | 28.04 | 28.17 | 28.03 | 28.15 | 27.41 | 105,500 |
Jul 15, 2024 | 27.96 | 28.01 | 27.91 | 27.93 | 27.20 | 26,100 |
Jul 12, 2024 | 28.02 | 28.10 | 28.01 | 28.10 | 27.37 | 19,800 |
Jul 11, 2024 | 28.03 | 28.12 | 28.02 | 28.02 | 27.29 | 40,400 |
Jul 10, 2024 | 27.81 | 27.83 | 27.77 | 27.83 | 27.10 | 91,700 |
Jul 9, 2024 | 27.79 | 27.79 | 27.67 | 27.78 | 27.05 | 178,900 |
Jul 8, 2024 | 27.81 | 27.86 | 27.78 | 27.85 | 27.12 | 3,004,100 |
Jul 5, 2024 | 27.76 | 27.84 | 27.70 | 27.80 | 27.07 | 27,700 |
Jul 3, 2024 | 27.51 | 27.66 | 27.50 | 27.65 | 26.93 | 36,900 |
Jul 2, 2024 | 27.42 | 27.42 | 27.32 | 27.39 | 26.67 | 49,900 |
Jul 1, 2024 | 27.39 | 27.42 | 27.23 | 27.25 | 26.54 | 38,600 |
Jun 28, 2024 | 27.93 | 27.93 | 27.59 | 27.59 | 26.87 | 34,900 |
Jun 27, 2024 | 27.87 | 27.89 | 27.84 | 27.86 | 27.13 | 32,900 |
Jun 26, 2024 | 27.80 | 27.84 | 27.77 | 27.79 | 27.06 | 33,300 |
Jun 25, 2024 | 27.98 | 28.05 | 27.96 | 28.03 | 27.30 | 77,500 |
Jun 24, 2024 | 0.08 Dividend | |||||
Jun 24, 2024 | 27.94 | 28.01 | 27.91 | 28.01 | 27.28 | 42,500 |
Jun 21, 2024 | 28.07 | 28.10 | 27.97 | 28.01 | 27.20 | 31,500 |
Jun 20, 2024 | 27.90 | 28.03 | 27.90 | 28.02 | 27.21 | 40,800 |
Jun 18, 2024 | 27.98 | 28.15 | 27.98 | 28.14 | 27.33 | 35,200 |
Jun 17, 2024 | 27.94 | 27.98 | 27.89 | 27.95 | 27.14 | 89,900 |
Jun 14, 2024 | 28.16 | 28.16 | 28.09 | 28.13 | 27.32 | 32,100 |
Jun 13, 2024 | 27.91 | 28.03 | 27.86 | 28.00 | 27.19 | 52,700 |
Jun 12, 2024 | 27.87 | 27.99 | 27.74 | 27.74 | 26.94 | 437,400 |
Jun 11, 2024 | 27.46 | 27.60 | 27.42 | 27.59 | 26.79 | 13,400 |
Jun 10, 2024 | 27.44 | 27.44 | 27.37 | 27.42 | 26.63 | 25,100 |
Jun 7, 2024 | 27.57 | 27.57 | 27.49 | 27.52 | 26.73 | 45,900 |
Jun 6, 2024 | 27.80 | 27.91 | 27.80 | 27.89 | 27.08 | 46,200 |
Jun 5, 2024 | 27.82 | 27.88 | 27.72 | 27.87 | 27.07 | 41,600 |
Jun 4, 2024 | 27.65 | 27.79 | 27.64 | 27.73 | 26.93 | 28,800 |
Jun 3, 2024 | 27.38 | 27.57 | 27.38 | 27.53 | 26.74 | 60,500 |
May 31, 2024 | 27.26 | 27.30 | 27.21 | 27.28 | 26.49 | 25,000 |
May 30, 2024 | 27.10 | 27.14 | 27.06 | 27.13 | 26.35 | 41,800 |
May 29, 2024 | 27.02 | 27.02 | 26.91 | 26.97 | 26.19 | 36,700 |
May 28, 2024 | 27.41 | 27.42 | 27.15 | 27.16 | 26.38 | 108,700 |
May 24, 2024 | 27.34 | 27.42 | 27.32 | 27.41 | 26.62 | 78,900 |
May 23, 2024 | 27.51 | 27.51 | 27.31 | 27.36 | 26.57 | 129,000 |
May 22, 2024 | 27.42 | 27.50 | 27.42 | 27.49 | 26.70 | 34,200 |
May 21, 2024 | 27.50 | 27.51 | 27.46 | 27.48 | 26.69 | 29,300 |
May 20, 2024 | 0.08 Dividend | |||||
May 20, 2024 | 27.40 | 27.43 | 27.38 | 27.40 | 26.61 | 131,900 |
May 17, 2024 | 27.56 | 27.61 | 27.51 | 27.52 | 26.65 | 45,900 |
May 16, 2024 | 27.71 | 27.72 | 27.64 | 27.65 | 26.77 | 34,500 |
May 15, 2024 | 27.63 | 27.71 | 27.59 | 27.69 | 26.81 | 42,600 |
May 14, 2024 | 27.39 | 27.43 | 27.34 | 27.42 | 26.55 | 44,000 |
May 13, 2024 | 27.36 | 27.36 | 27.31 | 27.32 | 26.45 | 35,100 |
May 10, 2024 | 27.32 | 27.32 | 27.24 | 27.26 | 26.39 | 64,900 |
May 9, 2024 | 27.24 | 27.41 | 27.23 | 27.38 | 26.51 | 69,200 |
May 8, 2024 | 27.31 | 27.34 | 27.27 | 27.27 | 26.40 | 54,200 |
May 7, 2024 | 27.41 | 27.48 | 27.35 | 27.38 | 26.51 | 40,800 |
May 6, 2024 | 27.24 | 27.31 | 27.19 | 27.27 | 26.40 | 29,800 |
May 3, 2024 | 27.25 | 27.27 | 26.87 | 27.22 | 26.35 | 128,800 |
May 2, 2024 | 26.86 | 27.05 | 26.86 | 27.02 | 26.16 | 226,900 |
May 1, 2024 | 26.90 | 27.03 | 26.84 | 26.91 | 26.05 | 65,400 |
Apr 30, 2024 | 26.84 | 26.86 | 26.76 | 26.78 | 25.93 | 62,200 |
Apr 29, 2024 | 26.86 | 26.94 | 26.85 | 26.93 | 26.07 | 75,400 |
Apr 26, 2024 | 26.80 | 26.86 | 26.77 | 26.79 | 25.94 | 72,700 |
Apr 25, 2024 | 26.62 | 26.71 | 26.59 | 26.69 | 25.84 | 62,400 |
Apr 24, 2024 | 26.82 | 26.83 | 26.72 | 26.82 | 25.97 | 36,700 |
Apr 23, 2024 | 26.88 | 27.03 | 26.84 | 26.94 | 26.08 | 205,600 |
Apr 22, 2024 | 0.08 Dividend | |||||
Apr 22, 2024 | 26.84 | 26.94 | 26.84 | 26.90 | 26.04 | 37,000 |
Apr 19, 2024 | 27.05 | 27.05 | 26.98 | 27.02 | 26.08 | 30,600 |
Apr 18, 2024 | 27.03 | 27.03 | 26.90 | 26.96 | 26.02 | 16,000 |
Apr 17, 2024 | 26.96 | 27.08 | 26.89 | 27.06 | 26.12 | 31,700 |
Apr 16, 2024 | 26.78 | 26.89 | 26.76 | 26.85 | 25.92 | 56,200 |
Apr 15, 2024 | 27.04 | 27.04 | 26.89 | 26.97 | 26.03 | 1,332,800 |
Apr 12, 2024 | 27.29 | 27.36 | 27.25 | 27.25 | 26.30 | 61,000 |
Apr 11, 2024 | 27.22 | 27.25 | 27.07 | 27.12 | 26.18 | 50,400 |
Apr 10, 2024 | 27.41 | 27.41 | 27.14 | 27.20 | 26.25 | 61,700 |
Apr 9, 2024 | 27.57 | 27.67 | 27.57 | 27.66 | 26.70 | 39,700 |
Apr 8, 2024 | 27.46 | 27.51 | 27.43 | 27.48 | 26.52 | 24,300 |
Apr 5, 2024 | 27.56 | 27.65 | 27.50 | 27.50 | 26.54 | 273,300 |
Apr 4, 2024 | 27.74 | 27.77 | 27.61 | 27.76 | 26.79 | 55,100 |
Apr 3, 2024 | 27.45 | 27.63 | 27.43 | 27.63 | 26.67 | 68,200 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.80
+3.09%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.52
+2.41%
BBP Virtus LifeSci Biotech Products ETF
58.15
+2.36%
PSCI Invesco S&P SmallCap Industrials ETF
122.50
+2.27%
PKB Invesco Building & Construction ETF
69.44
+2.12%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
335.79
+2.05%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.16
+2.03%
INCO Columbia India Consumer ETF
60.82
+2.01%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.45
+1.97%
BLOK Amplify Transformational Data Sharing ETF
38.73
+1.95%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
88.41
+1.91%
XLY The Consumer Discretionary Select Sector SPDR Fund
203.31
+1.90%
SPHB Invesco S&P 500 High Beta ETF
80.17
+1.84%
KCE SPDR S&P Capital Markets ETF
129.49
+1.78%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.88
+1.76%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.55
+1.75%
IWP iShares Russell Mid-Cap Growth ETF
120.57
+1.71%
PAVE Global X U.S. Infrastructure Development ETF
38.63
+1.68%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.46
+1.67%
XHB SPDR S&P Homebuilders ETF
98.82
+1.67%
RWK Invesco S&P MidCap 400 Revenue ETF
110.45
+1.64%
XSMO Invesco S&P SmallCap Momentum ETF
63.70
+1.63%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
154.75
+1.62%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
142.73
+1.62%
XMMO Invesco S&P MidCap Momentum ETF
116.90
+1.61%
VB Vanguard Small-Cap Index Fund ETF Shares
226.03
+1.60%
PSC Principal U.S. Small-Cap ETF
49.38
+1.60%
RFV Invesco S&P MidCap 400 Pure Value ETF
116.11
+1.56%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.38
+1.56%
USAI Pacer American Energy Independence ETF
41.90
+1.55%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
189.65
+1.54%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.43
+1.53%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
70.99
+1.52%
UTES Virtus Reaves Utilities ETF
66.34
+1.51%
GRPM Invesco S&P MidCap 400 GARP ETF
106.98
+1.50%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.57
+1.50%
EZM WisdomTree U.S. MidCap Earnings Fund
60.60
+1.49%
IEDI iShares U.S. Consumer Focused ETF
52.11
+1.48%
XMHQ Invesco S&P MidCap Quality ETF
93.95
+1.48%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
80.16
+1.47%
CIBR First Trust NASDAQ Cybersecurity ETF
64.45
+1.46%
QLD ProShares Ultra QQQ
91.59
+1.46%
ITB iShares U.S. Home Construction ETF
96.61
+1.46%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
38.46
+1.42%
FNDA Schwab Fundamental U.S. Small Company ETF
27.87
+1.42%
RTH VanEck Retail ETF
229.63
+1.41%
PSP Invesco Global Listed Private Equity ETF
65.56
+1.41%
IFRA iShares U.S. Infrastructure ETF
45.87
+1.37%
FAD First Trust Multi Cap Growth AlphaDEX Fund
131.92
+1.36%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.87
+1.36%
SMIN iShares MSCI India Small-Cap ETF
69.21
+1.35%
MDYV SPDR S&P 400 Mid Cap Value ETF
78.26
+1.35%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.85
+1.35%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.28
+1.34%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
93.54
+1.34%
USCI United States Commodity Index Fund, LP
74.13
+1.34%
XSD SPDR S&P Semiconductor ETF
204.24
+1.32%
EVX VanEck Environmental Services ETF
36.06
+1.32%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.73
+1.31%
PPA Invesco Aerospace & Defense ETF
118.82
+1.30%
VFMF Vanguard U.S. Multifactor ETF Shares
128.40
+1.29%
IMCG iShares Morningstar Mid-Cap Growth ETF
72.82
+1.29%
IWR iShares Russell Mid-Cap ETF
86.45
+1.28%
CSA VictoryShares US Small Cap Volatility Wtd ETF
70.73
+1.27%
DUSA Davis Select U.S. Equity ETF
42.96
+1.27%
SYLD Cambria Shareholder Yield ETF
65.04
+1.26%
EWM iShares MSCI Malaysia ETF
23.32
+1.26%
IJJ iShares S&P Mid-Cap 400 Value ETF
121.56
+1.26%
MTUM iShares MSCI USA Momentum Factor ETF
206.10
+1.26%
XSVM Invesco S&P SmallCap Value with Momentum ETF
51.03
+1.25%
VFQY Vanguard U.S. Quality Factor ETF Shares
135.91
+1.24%
ONEO SPDR Russell 1000 Momentum Focus ETF
117.04
+1.24%
ESPO VanEck Video Gaming and eSports ETF
88.86
+1.24%
VFVA Vanguard U.S. Value Factor ETF Shares
115.45
+1.23%
FV First Trust Dorsey Wright Focus 5 ETF
55.82
+1.23%
BFOR Barron's 400 ETF
70.62
+1.23%
FSMD Fidelity Small-Mid Multifactor ETF
39.68
+1.22%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.12
+1.22%
PSI Invesco Semiconductors ETF
48.31
+1.22%
HOMZ The Hoya Capital Housing ETF
45.36
+1.19%
DON WisdomTree U.S. MidCap Dividend Fund
50.22
+1.17%
EES WisdomTree U.S. SmallCap Earnings Fund
49.49
+1.16%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
47.27
+1.16%
PTF Invesco Dorsey Wright Technology Momentum ETF
60.14
+1.14%
WTV WisdomTree U.S. Value Fund
83.32
+1.14%
IYG iShares U.S. Financial Services ETF
79.32
+1.13%
FOVL iShares Focused Value Factor ETF
70.35
+1.13%
FIW First Trust Water ETF
102.02
+1.12%
ENFR Alerian Energy Infrastructure ETF
33.44
+1.12%
EWC iShares MSCI Canada ETF
41.59
+1.12%
FIDU Fidelity MSCI Industrials Index ETF
69.73
+1.10%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.73
+1.10%
ROBO Robo Global Robotics and Automation Index ETF
52.03
+1.09%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
248.90
+1.08%
CWS AdvisorShares Focused Equity ETF
66.29
+1.07%
IYF iShares U.S. Financials ETF
114.03
+1.07%
VIS Vanguard Industrials Index Fund ETF Shares
251.85
+1.07%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
53.79
+1.07%
JMOM JPMorgan U.S. Momentum Factor ETF
57.33
+1.06%
PKW Invesco BuyBack Achievers ETF
114.39
+1.05%