Milan - Delayed Quote EUR
Invesco US High Yield Fallen Angels UCITS ETF (HYFA.MI)
20.60
+0.01
+(0.02%)
At close: 5:25:29 PM GMT+1
Currency in EUR 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 |
---|---|---|---|---|---|---|
Jan 30, 2025 | 20.64 | 20.68 | 20.59 | 20.60 | 20.60 | 7,385 |
Jan 29, 2025 | 20.63 | 20.68 | 20.62 | 20.59 | 20.59 | 9,334 |
Jan 28, 2025 | 20.56 | 20.60 | 20.56 | 20.57 | 20.57 | 2,386 |
Jan 27, 2025 | 20.40 | 20.44 | 20.36 | 20.42 | 20.42 | 5,911 |
Jan 24, 2025 | 20.54 | 20.54 | 20.41 | 20.38 | 20.38 | 5,813 |
Jan 23, 2025 | 20.57 | 20.61 | 20.56 | 20.58 | 20.58 | 4,700 |
Jan 22, 2025 | 20.55 | 20.61 | 20.52 | 20.61 | 20.61 | 810 |
Jan 21, 2025 | 20.70 | 20.70 | 20.66 | 20.58 | 20.58 | 990 |
Jan 20, 2025 | 20.80 | 20.80 | 20.55 | 20.57 | 20.57 | 620 |
Jan 17, 2025 | 20.76 | 20.78 | 20.73 | 20.74 | 20.74 | 1,455 |
Jan 16, 2025 | 20.74 | 20.74 | 20.67 | 20.70 | 20.70 | 4,486 |
Jan 15, 2025 | 20.53 | 20.67 | 20.52 | 20.64 | 20.64 | 1,705 |
Jan 14, 2025 | 20.67 | 20.67 | 20.55 | 20.53 | 20.53 | 3,609 |
Jan 13, 2025 | 20.70 | 20.72 | 20.67 | 20.70 | 20.70 | 1,248 |
Jan 10, 2025 | 20.58 | 20.70 | 20.58 | 20.67 | 20.67 | 1,499 |
Jan 9, 2025 | 20.62 | 20.64 | 20.60 | 20.64 | 20.64 | 1,895 |
Jan 8, 2025 | 20.60 | 20.62 | 20.58 | 20.60 | 20.60 | 2,730 |
Jan 7, 2025 | 20.41 | 20.41 | 20.37 | 20.51 | 20.51 | 5,032 |
Jan 6, 2025 | 20.53 | 20.64 | 20.45 | 20.50 | 20.50 | 7,161 |
Jan 3, 2025 | 20.64 | 20.68 | 20.63 | 20.67 | 20.67 | 2,773 |
Jan 2, 2025 | 20.43 | 20.74 | 20.43 | 20.73 | 20.73 | 20,841 |
Dec 30, 2024 | 20.34 | 20.40 | 20.30 | 20.42 | 20.42 | 2,729 |
Dec 27, 2024 | 20.49 | 20.49 | 20.34 | 20.39 | 20.39 | 3,548 |
Dec 23, 2024 | 20.49 | 20.49 | 20.40 | 20.42 | 20.42 | 102 |
Dec 20, 2024 | 19.92 | 20.48 | 19.92 | 20.42 | 20.42 | 1,286 |
Dec 19, 2024 | 20.35 | 20.43 | 20.35 | 20.42 | 20.42 | 2,313 |
Dec 18, 2024 | 20.36 | 20.40 | 20.36 | 20.38 | 20.38 | 2,974 |
Dec 17, 2024 | 20.48 | 20.48 | 20.34 | 20.39 | 20.39 | 3,294 |
Dec 16, 2024 | 20.28 | 20.47 | 20.28 | 20.41 | 20.41 | 898 |
Dec 13, 2024 | 20.51 | 20.51 | 20.45 | 20.38 | 20.38 | 1,991 |
Dec 12, 2024 | 0.35 Dividend | |||||
Dec 12, 2024 | 20.51 | 20.55 | 20.44 | 20.49 | 20.49 | 1,415 |
Dec 11, 2024 | 20.90 | 20.92 | 20.80 | 20.80 | 20.44 | 876 |
Dec 10, 2024 | 20.80 | 20.83 | 20.70 | 20.79 | 20.44 | 4,100 |
Dec 9, 2024 | 20.83 | 20.83 | 20.58 | 20.58 | 20.23 | 9,047 |
Dec 6, 2024 | 20.75 | 20.80 | 20.65 | 20.73 | 20.37 | 4,211 |
Dec 5, 2024 | 20.76 | 20.83 | 20.70 | 20.72 | 20.37 | 2,138 |
Dec 4, 2024 | 20.73 | 20.81 | 20.72 | 20.72 | 20.37 | 1,537 |
Dec 3, 2024 | 20.75 | 20.77 | 20.73 | 20.78 | 20.43 | 5,226 |
Dec 2, 2024 | 20.79 | 20.83 | 20.76 | 20.81 | 20.46 | 11,049 |
Nov 29, 2024 | 20.66 | 20.71 | 20.65 | 20.70 | 20.35 | 3,743 |
Nov 28, 2024 | 20.69 | 20.70 | 20.69 | 20.70 | 20.35 | 1,062 |
Nov 27, 2024 | 20.74 | 20.74 | 20.64 | 20.63 | 20.28 | 953 |
Nov 26, 2024 | 20.75 | 20.83 | 20.71 | 20.78 | 20.43 | 3,030 |
Nov 25, 2024 | 20.83 | 20.83 | 20.70 | 20.76 | 20.41 | 2,159 |
Nov 22, 2024 | 20.73 | 20.90 | 20.73 | 20.84 | 20.49 | 21,098 |
Nov 21, 2024 | 20.60 | 20.66 | 20.51 | 20.72 | 20.37 | 1,865 |
Nov 20, 2024 | 20.57 | 20.67 | 20.57 | 20.68 | 20.34 | 1,513 |
Nov 19, 2024 | 20.60 | 20.60 | 20.46 | 20.55 | 20.20 | 2,040 |
Nov 18, 2024 | 20.58 | 20.64 | 20.58 | 20.58 | 20.24 | 3,710 |
Nov 15, 2024 | 20.61 | 20.61 | 20.44 | 20.52 | 20.17 | 2,377 |
Nov 14, 2024 | 20.70 | 20.71 | 20.61 | 20.59 | 20.24 | 2,239 |
Nov 13, 2024 | 20.53 | 20.57 | 20.48 | 20.58 | 20.23 | 2,405 |
Nov 12, 2024 | 20.64 | 20.64 | 20.30 | 20.48 | 20.13 | 1,772 |
Nov 11, 2024 | 20.50 | 20.51 | 20.42 | 20.47 | 20.12 | 4,980 |
Nov 8, 2024 | 20.18 | 20.25 | 20.05 | 20.28 | 19.94 | 21,962 |
Nov 7, 2024 | 20.08 | 20.11 | 20.07 | 20.11 | 19.77 | 2,101 |
Nov 6, 2024 | 20.08 | 20.26 | 20.07 | 20.07 | 19.73 | 12,923 |
Nov 5, 2024 | 19.85 | 19.85 | 19.80 | 19.75 | 19.42 | 13,264 |
Nov 4, 2024 | 19.80 | 19.82 | 19.73 | 19.80 | 19.47 | 1,173 |
Nov 1, 2024 | 19.89 | 19.93 | 19.86 | 19.88 | 19.55 | 1,015 |
Oct 31, 2024 | 19.91 | 19.92 | 19.87 | 19.91 | 19.57 | 1,281 |
Oct 30, 2024 | 20.02 | 20.07 | 19.99 | 19.94 | 19.60 | 2,000 |
Oct 29, 2024 | 20.12 | 20.12 | 20.00 | 20.02 | 19.68 | 2,493 |
Oct 28, 2024 | 20.10 | 20.10 | 20.00 | 20.02 | 19.68 | 1,879 |
Oct 25, 2024 | 19.96 | 20.04 | 19.92 | 19.98 | 19.64 | 2,767 |
Oct 24, 2024 | 20.08 | 20.09 | 20.02 | 20.02 | 19.69 | 914 |
Oct 23, 2024 | 20.05 | 20.10 | 20.04 | 20.00 | 19.67 | 330 |
Oct 22, 2024 | 20.08 | 20.08 | 19.94 | 19.99 | 19.65 | 1,550 |
Oct 21, 2024 | 20.00 | 20.06 | 20.00 | 20.02 | 19.68 | 925 |
Oct 18, 2024 | 20.07 | 20.08 | 20.01 | 20.03 | 19.70 | 3,433 |
Oct 17, 2024 | 20.03 | 20.10 | 20.03 | 20.06 | 19.72 | 6,936 |
Oct 16, 2024 | 19.91 | 19.94 | 19.89 | 19.94 | 19.60 | 5,126 |
Oct 15, 2024 | 19.91 | 19.91 | 19.84 | 19.83 | 19.49 | 971 |
Oct 14, 2024 | 19.87 | 19.87 | 19.76 | 19.78 | 19.44 | 758 |
Oct 11, 2024 | 19.82 | 19.82 | 19.73 | 19.78 | 19.45 | 2,188 |
Oct 10, 2024 | 19.85 | 19.85 | 19.78 | 19.79 | 19.45 | 2,253 |
Oct 9, 2024 | 19.83 | 19.83 | 19.74 | 19.76 | 19.43 | 2,175 |
Oct 8, 2024 | 19.71 | 19.71 | 19.63 | 19.72 | 19.38 | 2,594 |
Oct 7, 2024 | 19.80 | 19.87 | 19.71 | 19.71 | 19.38 | 8,124 |
Oct 4, 2024 | 19.72 | 19.81 | 19.70 | 19.77 | 19.43 | 6,878 |
Oct 3, 2024 | 19.66 | 19.83 | 19.66 | 19.75 | 19.41 | 9,304 |
Oct 2, 2024 | 19.68 | 19.75 | 19.68 | 19.71 | 19.37 | 7,431 |
Oct 1, 2024 | 19.67 | 19.82 | 19.66 | 19.78 | 19.45 | 17,690 |
Sep 30, 2024 | 19.58 | 19.58 | 19.45 | 19.56 | 19.23 | 11,340 |
Sep 27, 2024 | 19.62 | 19.62 | 19.48 | 19.61 | 19.28 | 13,693 |
Sep 26, 2024 | 19.56 | 19.66 | 19.48 | 19.45 | 19.12 | 11,613 |
Sep 25, 2024 | 19.51 | 19.51 | 19.41 | 19.49 | 19.16 | 11,985 |
Sep 24, 2024 | 19.56 | 19.60 | 19.50 | 19.54 | 19.21 | 10,196 |
Sep 23, 2024 | 19.58 | 19.68 | 19.55 | 19.60 | 19.27 | 11,435 |
Sep 20, 2024 | 19.51 | 19.56 | 19.48 | 19.56 | 19.23 | 3,065 |
Sep 19, 2024 | 19.52 | 19.57 | 19.51 | 19.56 | 19.23 | 15,253 |
Sep 18, 2024 | 19.50 | 19.52 | 19.46 | 19.50 | 19.17 | 1,318 |
Sep 17, 2024 | 19.53 | 19.55 | 19.46 | 19.52 | 19.19 | 5,960 |
Sep 16, 2024 | 19.46 | 19.48 | 19.44 | 19.47 | 19.14 | 1,394 |
Sep 13, 2024 | 19.55 | 19.55 | 19.43 | 19.50 | 19.17 | 5,348 |
Sep 12, 2024 | 0.34 Dividend | |||||
Sep 12, 2024 | 19.59 | 19.60 | 19.48 | 19.50 | 19.17 | 2,383 |
Sep 11, 2024 | 19.83 | 19.90 | 19.80 | 19.80 | 19.14 | 1,960 |
Sep 10, 2024 | 19.87 | 19.88 | 19.81 | 19.84 | 19.17 | 2,248 |
Sep 9, 2024 | 19.84 | 19.85 | 19.83 | 19.82 | 19.15 | 1,496 |
Sep 6, 2024 | 19.61 | 19.73 | 19.61 | 19.67 | 19.01 | 814 |
Sep 5, 2024 | 19.58 | 19.66 | 19.58 | 19.69 | 19.03 | 1,620 |
Sep 4, 2024 | 19.67 | 19.72 | 19.67 | 19.70 | 19.04 | 1,199 |
Sep 3, 2024 | 19.68 | 19.70 | 19.63 | 19.66 | 19.00 | 1,422 |
Sep 2, 2024 | 19.58 | 19.66 | 19.58 | 19.65 | 18.99 | 1,726 |
Aug 30, 2024 | 19.68 | 19.72 | 19.68 | 19.67 | 19.01 | 160 |
Aug 29, 2024 | 19.67 | 19.71 | 19.63 | 19.66 | 19.00 | 2,364 |
Aug 28, 2024 | 19.57 | 19.67 | 19.57 | 19.58 | 18.93 | 921 |
Aug 27, 2024 | 19.49 | 19.51 | 19.48 | 19.50 | 18.85 | 1,782 |
Aug 26, 2024 | 19.47 | 19.49 | 19.43 | 19.45 | 18.80 | 1,365 |
Aug 23, 2024 | 19.50 | 19.53 | 19.49 | 19.57 | 18.92 | 1,689 |
Aug 22, 2024 | 19.52 | 19.56 | 19.45 | 19.50 | 18.85 | 4,175 |
Aug 21, 2024 | 19.50 | 19.55 | 19.49 | 19.54 | 18.88 | 19,093 |
Aug 20, 2024 | 19.61 | 19.61 | 19.52 | 19.49 | 18.84 | 1,802 |
Aug 19, 2024 | 19.61 | 19.62 | 19.45 | 19.54 | 18.88 | 315 |
Aug 16, 2024 | 19.63 | 19.71 | 19.56 | 19.60 | 18.94 | 1,210 |
Aug 14, 2024 | 19.63 | 19.63 | 19.51 | 19.52 | 18.87 | 2,122 |
Aug 13, 2024 | 19.65 | 19.71 | 19.64 | 19.59 | 18.94 | 3,309 |
Aug 12, 2024 | 19.56 | 19.69 | 19.56 | 19.58 | 18.92 | 2,289 |
Aug 9, 2024 | 19.64 | 19.71 | 19.55 | 19.55 | 18.90 | 4,920 |
Aug 8, 2024 | 19.72 | 19.72 | 19.54 | 19.65 | 18.99 | 1,800 |
Aug 7, 2024 | 19.53 | 19.72 | 19.50 | 19.58 | 18.92 | 6,386 |
Aug 6, 2024 | 19.45 | 19.54 | 19.34 | 19.49 | 18.84 | 6,058 |
Aug 5, 2024 | 19.49 | 19.56 | 19.23 | 19.37 | 18.72 | 38,900 |
Aug 2, 2024 | 19.83 | 19.86 | 19.51 | 19.68 | 19.02 | 8,109 |
Aug 1, 2024 | 19.90 | 20.03 | 19.84 | 19.94 | 19.27 | 8,058 |
Jul 31, 2024 | 19.82 | 19.97 | 19.82 | 19.85 | 19.18 | 1,343 |
Jul 30, 2024 | 19.81 | 19.89 | 19.75 | 19.82 | 19.15 | 1,007 |
Jul 29, 2024 | 19.87 | 19.92 | 19.77 | 19.92 | 19.25 | 1,263 |
Jul 26, 2024 | 19.76 | 19.91 | 19.68 | 19.74 | 19.08 | 4,310 |
Jul 25, 2024 | 19.72 | 19.82 | 19.71 | 19.72 | 19.06 | 3,073 |
Jul 24, 2024 | 19.66 | 19.76 | 19.57 | 19.70 | 19.04 | 4,679 |
Jul 23, 2024 | 19.65 | 19.68 | 19.63 | 19.70 | 19.04 | 3,184 |
Jul 22, 2024 | 19.60 | 19.64 | 19.52 | 19.61 | 18.96 | 1,633 |
Jul 19, 2024 | 19.57 | 19.60 | 19.56 | 19.58 | 18.92 | 4,755 |
Jul 18, 2024 | 19.50 | 19.65 | 19.50 | 19.60 | 18.94 | 2,018 |
Jul 17, 2024 | 19.54 | 19.61 | 19.52 | 19.53 | 18.88 | 387 |
Jul 16, 2024 | 19.62 | 19.66 | 19.55 | 19.67 | 19.01 | 5,250 |
Jul 15, 2024 | 19.61 | 19.66 | 19.51 | 19.60 | 18.94 | 5,220 |
Jul 12, 2024 | 19.62 | 19.64 | 19.54 | 19.60 | 18.95 | 3,755 |
Jul 11, 2024 | 19.49 | 19.57 | 19.45 | 19.56 | 18.91 | 7,784 |
Jul 10, 2024 | 19.56 | 19.56 | 19.51 | 19.53 | 18.87 | 3,445 |
Jul 9, 2024 | 19.49 | 19.52 | 19.45 | 19.51 | 18.86 | 4,961 |
Jul 8, 2024 | 19.48 | 19.48 | 19.48 | 19.46 | 18.80 | 31 |
Jul 5, 2024 | 19.46 | 19.54 | 19.42 | 19.48 | 18.83 | 2,520 |
Jul 4, 2024 | 19.50 | 19.50 | 19.50 | 19.46 | 18.81 | 259 |
Jul 3, 2024 | 19.47 | 19.50 | 19.38 | 19.42 | 18.77 | 4,546 |
Jul 2, 2024 | 19.55 | 19.55 | 19.43 | 19.51 | 18.85 | 37,331 |
Jul 1, 2024 | 19.59 | 19.62 | 19.40 | 19.52 | 18.87 | 4,036 |
Jun 28, 2024 | 19.65 | 19.68 | 19.65 | 19.64 | 18.98 | 64 |
Jun 27, 2024 | 19.68 | 19.68 | 19.60 | 19.63 | 18.97 | 617 |
Jun 26, 2024 | 19.74 | 19.74 | 19.66 | 19.63 | 18.97 | 13,972 |
Jun 25, 2024 | 19.60 | 19.75 | 19.60 | 19.62 | 18.97 | 2,146 |
Jun 24, 2024 | 19.75 | 19.75 | 19.56 | 19.64 | 18.98 | 6,673 |
Jun 21, 2024 | 19.60 | 19.64 | 19.60 | 19.64 | 18.98 | 1,870 |
Jun 20, 2024 | 19.65 | 19.69 | 19.52 | 19.57 | 18.91 | 8,560 |
Jun 19, 2024 | 19.60 | 19.68 | 19.57 | 19.56 | 18.91 | 6,400 |
Jun 18, 2024 | 19.64 | 19.68 | 19.55 | 19.60 | 18.94 | 2,586 |
Jun 17, 2024 | 19.61 | 19.62 | 19.48 | 19.58 | 18.93 | 3,213 |
Jun 14, 2024 | 19.56 | 19.74 | 19.56 | 19.61 | 18.95 | 8,422 |
Jun 13, 2024 | 0.35 Dividend | |||||
Jun 13, 2024 | 19.58 | 19.58 | 19.34 | 19.54 | 18.89 | 4,588 |
Jun 12, 2024 | 19.83 | 19.97 | 19.79 | 19.81 | 18.81 | 6,733 |
Jun 11, 2024 | 19.91 | 19.92 | 19.80 | 19.90 | 18.89 | 1,075 |
Jun 10, 2024 | 19.89 | 19.92 | 19.83 | 19.87 | 18.87 | 6,128 |
Jun 7, 2024 | 19.64 | 19.79 | 19.62 | 19.75 | 18.76 | 3,800 |
Jun 6, 2024 | 19.65 | 19.79 | 19.65 | 19.69 | 18.70 | 1,710 |
Jun 5, 2024 | 19.65 | 19.75 | 19.62 | 19.74 | 18.74 | 2,751 |
Jun 4, 2024 | 19.70 | 19.79 | 19.65 | 19.68 | 18.68 | 4,824 |
Jun 3, 2024 | 19.67 | 19.72 | 19.61 | 19.61 | 18.62 | 1,043 |
May 31, 2024 | 19.57 | 19.57 | 19.55 | 19.65 | 18.66 | 2,500 |
May 30, 2024 | 19.57 | 19.66 | 19.57 | 19.62 | 18.62 | 2,832 |
May 29, 2024 | 19.63 | 19.70 | 19.63 | 19.66 | 18.66 | 3,574 |
May 28, 2024 | 19.70 | 19.71 | 19.62 | 19.63 | 18.64 | 2,903 |
May 27, 2024 | 19.26 | 19.71 | 19.26 | 19.67 | 18.67 | 1,661 |
May 24, 2024 | 19.64 | 19.68 | 19.61 | 19.66 | 18.67 | 889 |
May 23, 2024 | 19.78 | 19.83 | 19.61 | 19.66 | 18.67 | 6,452 |
May 22, 2024 | 19.79 | 19.84 | 19.77 | 19.77 | 18.77 | 1,473 |
May 21, 2024 | 19.83 | 19.85 | 19.83 | 19.80 | 18.80 | 1,031 |
May 20, 2024 | 19.80 | 19.86 | 19.76 | 19.81 | 18.81 | 2,088 |
May 17, 2024 | 19.73 | 19.88 | 19.73 | 19.81 | 18.81 | 1,361 |
May 16, 2024 | 19.91 | 19.91 | 19.82 | 19.86 | 18.85 | 85 |
May 15, 2024 | 19.85 | 19.85 | 19.74 | 19.81 | 18.81 | 2,336 |
May 14, 2024 | 19.80 | 19.88 | 19.80 | 19.79 | 18.79 | 2,450 |
May 13, 2024 | 19.99 | 19.99 | 19.80 | 19.84 | 18.84 | 2,085 |
May 10, 2024 | 19.87 | 19.92 | 19.83 | 19.87 | 18.86 | 506 |
May 9, 2024 | 20.07 | 20.07 | 19.92 | 19.93 | 18.93 | 2,474 |
May 8, 2024 | 20.00 | 20.00 | 19.91 | 19.96 | 18.95 | 2,448 |
May 7, 2024 | 20.00 | 20.00 | 19.95 | 19.97 | 18.96 | 1,690 |
May 6, 2024 | 20.00 | 20.00 | 19.91 | 19.95 | 18.94 | 2,136 |
May 3, 2024 | 19.96 | 19.96 | 19.89 | 19.93 | 18.93 | 1,701 |
May 2, 2024 | 19.92 | 19.94 | 19.92 | 19.93 | 18.92 | 1,874 |
Apr 30, 2024 | 19.92 | 19.92 | 19.87 | 19.86 | 18.86 | 2,192 |
Apr 29, 2024 | 19.93 | 19.93 | 19.90 | 19.88 | 18.88 | 700 |
Apr 26, 2024 | 19.77 | 19.89 | 19.75 | 19.89 | 18.89 | 2,406 |
Apr 25, 2024 | 19.83 | 19.84 | 19.80 | 19.75 | 18.75 | 750 |
Apr 24, 2024 | 19.96 | 19.96 | 19.87 | 19.85 | 18.84 | 450 |
Apr 23, 2024 | 19.95 | 19.96 | 19.85 | 19.88 | 18.88 | 1,365 |
Apr 22, 2024 | 19.81 | 19.95 | 19.81 | 19.88 | 18.87 | 2,124 |
Apr 19, 2024 | 19.81 | 19.83 | 19.73 | 19.81 | 18.81 | 1,658 |
Apr 18, 2024 | 19.82 | 19.85 | 19.81 | 19.85 | 18.85 | 2,955 |
Apr 17, 2024 | 19.88 | 19.88 | 19.81 | 19.85 | 18.85 | 1,623 |
Apr 16, 2024 | 20.00 | 20.00 | 19.81 | 19.85 | 18.85 | 4,993 |
Apr 15, 2024 | 20.06 | 20.07 | 19.91 | 19.92 | 18.92 | 4,092 |
Apr 12, 2024 | 19.99 | 20.02 | 19.83 | 19.97 | 18.96 | 5,478 |
Apr 11, 2024 | 19.82 | 19.85 | 19.78 | 19.85 | 18.84 | 3,199 |
Apr 10, 2024 | 19.86 | 19.87 | 19.74 | 19.82 | 18.82 | 4,182 |
Apr 9, 2024 | 19.82 | 19.87 | 19.75 | 19.79 | 18.79 | 3,222 |
Apr 8, 2024 | 19.83 | 19.84 | 19.77 | 19.76 | 18.76 | 4,936 |
Apr 5, 2024 | 19.90 | 19.94 | 19.80 | 19.80 | 18.80 | 7,382 |
Apr 4, 2024 | 19.86 | 19.86 | 19.79 | 19.82 | 18.82 | 8,559 |
Apr 3, 2024 | 19.96 | 19.99 | 19.78 | 19.78 | 18.78 | 10,588 |
Apr 2, 2024 | 20.00 | 20.21 | 19.86 | 19.89 | 18.88 | 7,931 |
Mar 28, 2024 | 20.03 | 20.03 | 19.97 | 20.02 | 19.01 | 406 |
Mar 27, 2024 | 19.91 | 19.96 | 19.88 | 19.93 | 18.92 | 2,493 |
Mar 26, 2024 | 19.86 | 19.90 | 19.85 | 19.87 | 18.87 | 2,372 |
Mar 25, 2024 | 19.89 | 19.97 | 19.88 | 19.89 | 18.89 | 17,977 |
Mar 22, 2024 | 20.00 | 20.00 | 19.90 | 19.96 | 18.95 | 688 |
Mar 21, 2024 | 19.79 | 19.79 | 19.79 | 19.83 | 18.83 | 833 |
Mar 20, 2024 | 19.83 | 19.83 | 19.83 | 19.75 | 18.75 | 300 |
Mar 19, 2024 | 19.61 | 19.70 | 19.61 | 19.69 | 18.69 | 5,282 |
Mar 18, 2024 | 19.46 | 19.58 | 19.46 | 19.57 | 18.58 | 1,237 |
Mar 15, 2024 | 19.55 | 19.61 | 19.50 | 19.55 | 18.56 | 3,704 |
Mar 14, 2024 | 0.35 Dividend | |||||
Mar 14, 2024 | 19.50 | 19.57 | 19.47 | 19.55 | 18.56 | 2,169 |
Mar 13, 2024 | 19.90 | 19.91 | 19.89 | 19.86 | 18.52 | 2,363 |
Mar 12, 2024 | 19.90 | 19.93 | 19.86 | 19.87 | 18.53 | 701 |
Mar 11, 2024 | 19.76 | 19.87 | 19.76 | 19.84 | 18.50 | 1,024 |
Mar 8, 2024 | 19.82 | 19.90 | 19.82 | 19.84 | 18.50 | 1,100 |
Mar 7, 2024 | 19.90 | 19.98 | 19.85 | 19.84 | 18.50 | 2,468 |
Mar 6, 2024 | 19.92 | 19.92 | 19.91 | 19.88 | 18.53 | 286 |
Mar 5, 2024 | 20.05 | 20.08 | 19.89 | 19.90 | 18.55 | 2,885 |
Mar 4, 2024 | 20.08 | 20.10 | 19.94 | 20.01 | 18.66 | 2,864 |
Mar 1, 2024 | 20.14 | 20.14 | 20.05 | 20.08 | 18.72 | 1,099 |
Feb 29, 2024 | 20.00 | 20.06 | 19.98 | 20.09 | 18.74 | 11,841 |
Feb 28, 2024 | 19.96 | 20.00 | 19.96 | 19.98 | 18.63 | 580 |
Feb 27, 2024 | 19.87 | 19.95 | 19.87 | 19.90 | 18.56 | 557 |
Feb 26, 2024 | 20.11 | 20.11 | 19.95 | 19.95 | 18.60 | 106 |
Feb 23, 2024 | 20.08 | 20.09 | 19.97 | 20.06 | 18.70 | 888 |
Feb 22, 2024 | 20.02 | 20.07 | 20.02 | 20.08 | 18.73 | 806 |
Feb 21, 2024 | 20.02 | 20.07 | 19.98 | 19.97 | 18.63 | 3,081 |
Feb 20, 2024 | 20.10 | 20.10 | 19.94 | 19.98 | 18.63 | 26,441 |
Feb 19, 2024 | 20.00 | 20.06 | 19.98 | 20.05 | 18.69 | 859 |
Feb 16, 2024 | 20.09 | 20.09 | 20.02 | 20.05 | 18.70 | 367 |
Feb 15, 2024 | 20.08 | 20.14 | 20.03 | 20.05 | 18.70 | 3,902 |
Feb 14, 2024 | 20.13 | 20.15 | 20.07 | 20.08 | 18.73 | 1,639 |
Feb 13, 2024 | 20.01 | 20.02 | 20.00 | 20.10 | 18.74 | 9,060 |
Feb 12, 2024 | 20.07 | 20.17 | 20.05 | 20.11 | 18.75 | 1,687 |
Feb 9, 2024 | 20.05 | 20.15 | 20.05 | 20.08 | 18.73 | 405 |
Feb 8, 2024 | 20.06 | 20.16 | 20.02 | 20.10 | 18.74 | 2,365 |
Feb 7, 2024 | 20.07 | 20.08 | 20.00 | 20.04 | 18.69 | 707 |
Feb 6, 2024 | 20.11 | 20.11 | 20.11 | 20.10 | 18.74 | 520 |
Feb 5, 2024 | 19.99 | 20.18 | 19.99 | 20.09 | 18.73 | 3,159 |
Feb 2, 2024 | 20.13 | 20.13 | 20.08 | 20.09 | 18.73 | 991 |
Feb 1, 2024 | 20.16 | 20.16 | 20.09 | 20.11 | 18.76 | 801 |
Jan 31, 2024 | 20.10 | 20.10 | 19.96 | 20.04 | 18.69 | 837 |
Jan 30, 2024 | 20.00 | 20.02 | 19.91 | 19.94 | 18.60 | 2,515 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
48.70
+4.57%
GOEX Global X Gold Explorers ETF
33.47
+3.93%
RING iShares MSCI Global Gold Miners ETF
32.87
+4.36%
UTES Virtus Reaves Utilities ETF
68.88
+3.47%
ITB iShares U.S. Home Construction ETF
110.76
+3.15%
PSI Invesco Semiconductors ETF
59.39
+3.16%
ILF iShares Latin America 40 ETF
23.27
+2.94%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.37
+2.99%
ECH iShares MSCI Chile ETF
27.47
+2.77%
HTUS Hull Tactical US ETF
40.23
+2.70%
XHB SPDR S&P Homebuilders ETF
111.64
+2.68%
PKB Invesco Building & Construction ETF
78.40
+2.55%
AIA iShares Asia 50 ETF
70.97
+2.36%
USRT iShares Core U.S. REIT ETF
58.32
+2.08%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+2.15%
FXU First Trust Utilities AlphaDEX Fund
39.03
+2.16%
EZA iShares MSCI South Africa ETF
44.62
+2.15%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.63
+2.12%
URA Global X Uranium ETF
28.94
+2.05%
DINT Davis Select International ETF
22.51
+2.01%
XLU The Utilities Select Sector SPDR Fund
78.24
+1.95%
FUTY Fidelity MSCI Utilities Index ETF
50.37
+1.94%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
95.35
+2.00%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
121.69
+1.96%
ESPO VanEck Video Gaming and eSports ETF
87.99
+1.95%
PXH Invesco FTSE RAFI Emerging Markets ETF
21.20
+1.92%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
80.19
+1.90%
EPU iShares MSCI Peru ETF
41.02
+1.91%
FDEM Fidelity Emerging Markets Multifactor ETF
25.83
+1.57%
XSVM Invesco S&P SmallCap Value with Momentum ETF
56.28
+1.90%
DWAS Invesco DWA SmallCap Momentum ETF
93.83
+1.88%
SOXX iShares Semiconductor ETF
218.44
+1.89%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
67.15
+1.87%
XLRE The Real Estate Select Sector SPDR Fund
41.73
+1.84%
COPX Global X Copper Miners ETF
39.25
+1.84%
BLCN Siren Nasdaq NexGen Economy ETF
26.01
+1.84%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.02
+1.85%
AADR AdvisorShares Dorsey Wright ADR ETF
75.76
+1.78%
XMVM Invesco S&P MidCap Value with Momentum ETF
58.47
+1.74%
EMGF iShares Emerging Markets Equity Factor ETF
46.38
+1.73%
GXG Global X MSCI Colombia ETF
26.20
+1.73%
EYLD Cambria Emerging Shareholder Yield ETF
31.96
+1.70%
XMMO Invesco S&P MidCap Momentum ETF
132.00
+1.64%
MTUM iShares MSCI USA Momentum Factor ETF
219.97
+1.68%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
88.41
+1.67%
SMH VanEck Semiconductor ETF
243.66
+1.72%
XSMO Invesco S&P SmallCap Momentum ETF
70.33
+1.68%
EWW iShares MSCI Mexico ETF
50.57
+1.63%
XNTK SPDR NYSE Technology ETF
213.62
+1.71%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
174.42
+1.64%
GII SPDR S&P Global Infrastructure ETF
61.35
+1.63%
IJJ iShares S&P Mid-Cap 400 Value ETF
131.64
+1.63%
XMHQ Invesco S&P MidCap Quality ETF
102.74
+1.61%
KCE SPDR S&P Capital Markets ETF
147.08
+1.57%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
111.03
+1.55%
IDHQ Invesco S&P International Developed Quality ETF
30.17
+1.55%
IJR iShares Core S&P Small-Cap ETF
120.12
+1.52%
CWS AdvisorShares Focused Equity ETF
68.52
+1.83%
FNDA Schwab Fundamental U.S. Small Company ETF
30.89
+1.58%
PAVE Global X U.S. Infrastructure Development ETF
42.71
+1.55%
EWC iShares MSCI Canada ETF
42.13
+1.54%
FNY First Trust Mid Cap Growth AlphaDEX Fund
85.26
+1.54%
USAI Pacer American Energy Independence ETF
41.96
+1.54%
VB Vanguard Small-Cap Index Fund ETF Shares
252.84
+1.54%
IDOG ALPS International Sector Dividend Dogs ETF
30.41
+1.54%
SPHB Invesco S&P 500 High Beta ETF
92.25
+1.54%
MDYV SPDR S&P 400 Mid Cap Value ETF
84.55
+1.52%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
110.58
+1.52%
IFRA iShares U.S. Infrastructure ETF
47.99
+1.52%
SPEM SPDR Portfolio Emerging Markets ETF
39.12
+1.53%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.82
+1.72%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
100.82
+1.50%
FNDF Schwab Fundamental International Equity ETF
34.96
+1.51%
IJH iShares Core S&P Mid-Cap ETF
65.51
+1.50%
IGF iShares Global Infrastructure ETF
54.09
+1.49%
IMTM iShares MSCI Intl Momentum Factor ETF
39.59
+1.49%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
208.12
+1.48%
IGRO iShares International Dividend Growth ETF
70.80
+1.48%
FSMD Fidelity Small-Mid Multifactor ETF
43.11
+1.48%
DWLD Davis Select Worldwide ETF
38.33
+1.48%
FIW First Trust Water ETF
106.13
+1.39%
QEFA SPDR MSCI EAFE StrategicFactors ETF
76.56
+1.48%
GLD SPDR Gold Shares
257.94
+1.47%
NURE Nuveen Short-Term REIT ETF
31.57
+1.93%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
157.52
+1.48%
IWP iShares Russell Mid-Cap Growth ETF
136.18
+1.42%
CGW Invesco S&P Global Water Index ETF
55.51
+1.47%
DIVI Franklin International Core Dividend Tilt Index ETF
31.83
+1.47%
IYG iShares U.S. Financial Services ETF
84.55
+1.47%
FNX First Trust Mid Cap Core AlphaDEX Fund
121.96
+1.46%
PHO Invesco Water Resources ETF
68.69
+1.43%
IVLU iShares Edge MSCI Intl Value Factor ETF
28.52
+1.46%
EWJV iShares MSCI Japan Value ETF
32.35
+1.46%
IPAC iShares Core MSCI Pacific ETF
62.96
+1.46%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
394.11
+1.45%
FEZ SPDR EURO STOXX 50 ETF
52.80
+1.46%
IAU iShares Gold Trust
52.74
+1.42%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
102.26
+1.44%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
38.09
+1.42%
INEQ Columbia International Equity Income ETF
30.91
+1.43%