Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGM - Nasdaq Real Time Price USD
Invesco RAFI Strategic US ETF (IUS)
49.42
+0.06
+(0.12%)
At close: April 1 at 4:00:00 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 1, 2025 | 49.23 | 49.55 | 48.96 | 49.42 | 49.42 | 51,600 |
Mar 31, 2025 | 48.49 | 49.49 | 48.49 | 49.36 | 49.36 | 29,000 |
Mar 28, 2025 | 49.70 | 49.70 | 48.88 | 48.94 | 48.94 | 72,400 |
Mar 27, 2025 | 49.77 | 49.98 | 49.73 | 49.77 | 49.77 | 34,100 |
Mar 26, 2025 | 50.11 | 50.18 | 49.74 | 49.86 | 49.86 | 31,900 |
Mar 25, 2025 | 50.13 | 50.17 | 49.89 | 50.03 | 50.03 | 51,300 |
Mar 24, 2025 | 0.21 Dividend | |||||
Mar 24, 2025 | 49.83 | 50.03 | 49.72 | 49.99 | 49.99 | 30,400 |
Mar 21, 2025 | 49.21 | 49.54 | 49.18 | 49.54 | 49.33 | 22,300 |
Mar 20, 2025 | 49.49 | 49.98 | 49.49 | 49.59 | 49.38 | 39,200 |
Mar 19, 2025 | 49.44 | 49.95 | 49.40 | 49.78 | 49.57 | 69,200 |
Mar 18, 2025 | 49.51 | 49.51 | 49.15 | 49.30 | 49.09 | 124,600 |
Mar 17, 2025 | 49.07 | 49.81 | 49.07 | 49.67 | 49.46 | 31,300 |
Mar 14, 2025 | 48.53 | 49.14 | 48.44 | 49.13 | 48.92 | 161,800 |
Mar 13, 2025 | 48.68 | 48.90 | 48.12 | 48.25 | 48.04 | 34,300 |
Mar 12, 2025 | 49.12 | 49.12 | 48.42 | 48.74 | 48.53 | 42,300 |
Mar 11, 2025 | 49.37 | 49.37 | 48.61 | 48.90 | 48.69 | 79,100 |
Mar 10, 2025 | 49.85 | 50.01 | 49.13 | 49.53 | 49.32 | 74,100 |
Mar 7, 2025 | 49.75 | 50.45 | 49.63 | 50.29 | 50.07 | 104,700 |
Mar 6, 2025 | 49.80 | 50.22 | 49.61 | 49.87 | 49.66 | 53,900 |
Mar 5, 2025 | 49.88 | 50.44 | 49.55 | 50.32 | 50.10 | 50,400 |
Mar 4, 2025 | 50.25 | 50.41 | 49.74 | 49.85 | 49.64 | 136,000 |
Mar 3, 2025 | 51.35 | 51.54 | 50.32 | 50.59 | 50.37 | 72,000 |
Feb 28, 2025 | 50.68 | 51.29 | 50.48 | 51.24 | 51.02 | 107,300 |
Feb 27, 2025 | 51.11 | 51.25 | 50.57 | 50.62 | 50.40 | 124,300 |
Feb 26, 2025 | 51.38 | 51.40 | 50.83 | 50.93 | 50.71 | 20,700 |
Feb 25, 2025 | 51.32 | 51.39 | 50.90 | 51.24 | 51.02 | 42,100 |
Feb 24, 2025 | 51.27 | 51.48 | 51.16 | 51.20 | 50.98 | 55,800 |
Feb 21, 2025 | 51.92 | 51.92 | 51.19 | 51.22 | 51.00 | 33,900 |
Feb 20, 2025 | 51.90 | 52.01 | 51.74 | 51.94 | 51.72 | 39,100 |
Feb 19, 2025 | 51.81 | 52.12 | 51.75 | 52.09 | 51.87 | 107,500 |
Feb 18, 2025 | 51.81 | 51.96 | 51.74 | 51.96 | 51.74 | 47,600 |
Feb 14, 2025 | 51.80 | 51.94 | 51.74 | 51.77 | 51.55 | 35,400 |
Feb 13, 2025 | 51.41 | 51.81 | 51.35 | 51.76 | 51.54 | 46,100 |
Feb 12, 2025 | 50.99 | 51.38 | 50.99 | 51.21 | 50.99 | 55,700 |
Feb 11, 2025 | 51.24 | 51.45 | 51.00 | 51.44 | 51.22 | 102,600 |
Feb 10, 2025 | 51.30 | 51.31 | 51.12 | 51.31 | 51.09 | 50,300 |
Feb 7, 2025 | 51.56 | 51.56 | 50.94 | 50.97 | 50.75 | 92,900 |
Feb 6, 2025 | 51.76 | 51.76 | 51.17 | 51.45 | 51.23 | 55,500 |
Feb 5, 2025 | 51.51 | 51.58 | 51.15 | 51.57 | 51.35 | 35,100 |
Feb 4, 2025 | 51.13 | 51.50 | 51.09 | 51.49 | 51.27 | 977,700 |
Feb 3, 2025 | 50.63 | 51.37 | 50.60 | 51.17 | 50.95 | 420,000 |
Jan 31, 2025 | 51.92 | 51.97 | 51.34 | 51.42 | 51.20 | 69,700 |
Jan 30, 2025 | 51.67 | 51.90 | 51.48 | 51.78 | 51.56 | 43,400 |
Jan 29, 2025 | 51.52 | 51.69 | 51.44 | 51.54 | 51.32 | 75,500 |
Jan 28, 2025 | 51.57 | 51.73 | 51.45 | 51.59 | 51.37 | 45,300 |
Jan 27, 2025 | 51.07 | 51.64 | 51.07 | 51.63 | 51.41 | 92,300 |
Jan 24, 2025 | 51.55 | 51.66 | 51.44 | 51.55 | 51.33 | 32,100 |
Jan 23, 2025 | 51.34 | 51.59 | 51.22 | 51.59 | 51.37 | 38,600 |
Jan 22, 2025 | 51.34 | 51.37 | 51.18 | 51.18 | 50.96 | 69,200 |
Jan 21, 2025 | 51.14 | 51.29 | 51.09 | 51.28 | 51.06 | 121,900 |
Jan 17, 2025 | 50.95 | 51.03 | 50.82 | 50.90 | 50.68 | 52,100 |
Jan 16, 2025 | 50.52 | 50.59 | 50.34 | 50.53 | 50.31 | 46,300 |
Jan 15, 2025 | 50.45 | 50.60 | 50.31 | 50.51 | 50.29 | 261,100 |
Jan 14, 2025 | 49.96 | 50.01 | 49.52 | 49.90 | 49.69 | 253,500 |
Jan 13, 2025 | 49.09 | 49.67 | 49.09 | 49.67 | 49.46 | 66,400 |
Jan 10, 2025 | 49.66 | 49.70 | 49.20 | 49.34 | 49.13 | 52,400 |
Jan 8, 2025 | 49.78 | 49.92 | 49.58 | 49.85 | 49.64 | 150,000 |
Jan 7, 2025 | 50.25 | 50.30 | 49.72 | 49.87 | 49.66 | 72,400 |
Jan 6, 2025 | 50.17 | 50.50 | 50.01 | 50.11 | 49.89 | 52,600 |
Jan 3, 2025 | 49.71 | 50.05 | 49.62 | 49.96 | 49.75 | 65,200 |
Jan 2, 2025 | 49.92 | 50.01 | 49.30 | 49.54 | 49.33 | 66,400 |
Dec 31, 2024 | 49.72 | 49.89 | 49.51 | 49.67 | 49.46 | 58,400 |
Dec 30, 2024 | 49.81 | 49.83 | 49.31 | 49.62 | 49.41 | 69,100 |
Dec 27, 2024 | 50.35 | 50.42 | 49.86 | 50.16 | 49.94 | 63,900 |
Dec 26, 2024 | 50.35 | 50.59 | 50.31 | 50.54 | 50.32 | 45,000 |
Dec 24, 2024 | 50.13 | 50.43 | 50.04 | 50.43 | 50.21 | 33,300 |
Dec 23, 2024 | 0.20 Dividend | |||||
Dec 23, 2024 | 49.79 | 50.06 | 49.56 | 50.03 | 49.81 | 74,200 |
Dec 20, 2024 | 49.29 | 50.35 | 49.29 | 49.98 | 49.57 | 34,400 |
Dec 19, 2024 | 50.05 | 50.05 | 49.54 | 49.55 | 49.14 | 34,400 |
Dec 18, 2024 | 51.07 | 51.13 | 49.70 | 49.70 | 49.29 | 110,600 |
Dec 17, 2024 | 51.08 | 51.14 | 50.85 | 50.95 | 50.53 | 87,700 |
Dec 16, 2024 | 51.48 | 51.57 | 51.21 | 51.26 | 50.84 | 44,500 |
Dec 13, 2024 | 51.59 | 51.59 | 51.32 | 51.38 | 50.96 | 79,300 |
Dec 12, 2024 | 51.77 | 51.77 | 51.48 | 51.48 | 51.06 | 65,400 |
Dec 11, 2024 | 51.62 | 51.85 | 51.62 | 51.75 | 51.32 | 67,200 |
Dec 10, 2024 | 51.76 | 51.81 | 51.56 | 51.64 | 51.22 | 61,000 |
Dec 9, 2024 | 52.09 | 52.09 | 51.68 | 51.73 | 51.30 | 61,100 |
Dec 6, 2024 | 52.11 | 52.11 | 51.89 | 51.96 | 51.53 | 25,600 |
Dec 5, 2024 | 52.24 | 52.24 | 51.95 | 51.95 | 51.52 | 25,400 |
Dec 4, 2024 | 52.27 | 52.27 | 51.99 | 52.18 | 51.75 | 50,300 |
Dec 3, 2024 | 52.33 | 52.35 | 52.13 | 52.19 | 51.76 | 162,500 |
Dec 2, 2024 | 52.38 | 52.38 | 52.10 | 52.30 | 51.87 | 43,000 |
Nov 29, 2024 | 52.18 | 52.38 | 52.13 | 52.31 | 51.88 | 24,700 |
Nov 27, 2024 | 52.13 | 52.32 | 52.02 | 52.03 | 51.60 | 44,600 |
Nov 26, 2024 | 52.03 | 52.17 | 51.94 | 52.13 | 51.70 | 27,600 |
Nov 25, 2024 | 52.11 | 52.31 | 51.99 | 52.10 | 51.67 | 41,800 |
Nov 22, 2024 | 51.49 | 51.80 | 51.49 | 51.77 | 51.34 | 75,300 |
Nov 21, 2024 | 51.25 | 51.51 | 50.90 | 51.44 | 51.02 | 41,500 |
Nov 20, 2024 | 50.97 | 51.05 | 50.63 | 51.04 | 50.62 | 72,100 |
Nov 19, 2024 | 50.74 | 50.99 | 50.58 | 50.90 | 50.48 | 106,200 |
Nov 18, 2024 | 50.85 | 51.42 | 50.84 | 50.98 | 50.56 | 78,200 |
Nov 15, 2024 | 51.07 | 51.07 | 50.63 | 50.71 | 50.29 | 39,200 |
Nov 14, 2024 | 51.65 | 51.65 | 51.19 | 51.24 | 50.82 | 51,200 |
Nov 13, 2024 | 51.47 | 51.65 | 51.35 | 51.57 | 51.15 | 44,200 |
Nov 12, 2024 | 51.77 | 51.81 | 51.35 | 51.48 | 51.06 | 73,400 |
Nov 11, 2024 | 51.76 | 51.91 | 51.74 | 51.80 | 51.37 | 91,200 |
Nov 8, 2024 | 51.52 | 51.71 | 51.47 | 51.60 | 51.18 | 40,300 |
Nov 7, 2024 | 51.39 | 51.61 | 51.25 | 51.48 | 51.06 | 93,300 |
Nov 6, 2024 | 50.95 | 51.33 | 50.81 | 51.27 | 50.85 | 192,100 |
Nov 5, 2024 | 49.63 | 50.02 | 49.53 | 49.98 | 49.57 | 48,100 |
Nov 4, 2024 | 49.60 | 49.72 | 49.36 | 49.49 | 49.08 | 25,700 |
Nov 1, 2024 | 49.71 | 49.82 | 49.48 | 49.54 | 49.13 | 41,100 |
Oct 31, 2024 | 49.78 | 49.83 | 49.33 | 49.39 | 48.98 | 38,900 |
Oct 30, 2024 | 50.02 | 50.17 | 49.85 | 49.90 | 49.49 | 37,300 |
Oct 29, 2024 | 49.97 | 50.03 | 49.77 | 49.88 | 49.47 | 33,500 |
Oct 28, 2024 | 49.96 | 50.18 | 49.96 | 50.07 | 49.66 | 84,100 |
Oct 25, 2024 | 50.15 | 50.35 | 49.86 | 49.90 | 49.49 | 27,600 |
Oct 24, 2024 | 50.17 | 50.17 | 49.87 | 49.98 | 49.57 | 36,100 |
Oct 23, 2024 | 50.21 | 50.29 | 49.81 | 50.03 | 49.62 | 25,500 |
Oct 22, 2024 | 50.30 | 50.41 | 50.17 | 50.31 | 49.90 | 29,500 |
Oct 21, 2024 | 50.79 | 50.79 | 50.36 | 50.45 | 50.04 | 61,200 |
Oct 18, 2024 | 50.75 | 50.82 | 50.61 | 50.75 | 50.33 | 39,900 |
Oct 17, 2024 | 50.76 | 50.81 | 50.60 | 50.65 | 50.23 | 89,100 |
Oct 16, 2024 | 50.46 | 50.79 | 50.42 | 50.76 | 50.34 | 39,900 |
Oct 15, 2024 | 50.74 | 50.86 | 50.46 | 50.50 | 50.08 | 48,700 |
Oct 14, 2024 | 50.62 | 50.85 | 50.62 | 50.83 | 50.41 | 32,700 |
Oct 11, 2024 | 50.17 | 50.58 | 50.17 | 50.49 | 50.07 | 34,700 |
Oct 10, 2024 | 50.39 | 50.39 | 50.14 | 50.24 | 49.83 | 76,900 |
Oct 9, 2024 | 49.98 | 50.36 | 49.91 | 50.36 | 49.95 | 26,600 |
Oct 8, 2024 | 49.84 | 50.04 | 49.80 | 49.96 | 49.55 | 56,500 |
Oct 7, 2024 | 50.25 | 50.25 | 49.72 | 49.86 | 49.45 | 53,700 |
Oct 4, 2024 | 50.16 | 50.32 | 49.96 | 50.31 | 49.90 | 51,000 |
Oct 3, 2024 | 50.01 | 50.01 | 49.71 | 49.93 | 49.52 | 41,300 |
Oct 2, 2024 | 50.13 | 50.16 | 49.87 | 50.05 | 49.64 | 58,400 |
Oct 1, 2024 | 50.28 | 50.28 | 49.85 | 50.14 | 49.73 | 72,200 |
Sep 30, 2024 | 50.15 | 50.33 | 49.90 | 50.30 | 49.89 | 74,600 |
Sep 27, 2024 | 50.11 | 50.33 | 50.02 | 50.14 | 49.73 | 51,000 |
Sep 26, 2024 | 49.93 | 49.99 | 49.82 | 49.92 | 49.51 | 111,500 |
Sep 25, 2024 | 49.94 | 49.94 | 49.60 | 49.64 | 49.23 | 32,600 |
Sep 24, 2024 | 50.08 | 50.08 | 49.86 | 49.99 | 49.58 | 69,600 |
Sep 23, 2024 | 0.21 Dividend | |||||
Sep 23, 2024 | 49.87 | 49.92 | 49.73 | 49.88 | 49.47 | 31,400 |
Sep 20, 2024 | 49.85 | 50.01 | 49.72 | 49.88 | 49.26 | 34,300 |
Sep 19, 2024 | 50.13 | 50.17 | 49.83 | 50.06 | 49.44 | 20,900 |
Sep 18, 2024 | 49.61 | 49.80 | 49.42 | 49.47 | 48.86 | 41,300 |
Sep 17, 2024 | 49.66 | 49.68 | 49.32 | 49.48 | 48.87 | 28,500 |
Sep 16, 2024 | 49.31 | 49.45 | 49.16 | 49.42 | 48.81 | 46,900 |
Sep 13, 2024 | 48.92 | 49.27 | 48.92 | 49.18 | 48.57 | 34,500 |
Sep 12, 2024 | 48.47 | 48.79 | 48.32 | 48.79 | 48.19 | 40,900 |
Sep 11, 2024 | 48.08 | 48.40 | 47.39 | 48.34 | 47.74 | 84,100 |
Sep 10, 2024 | 48.25 | 48.25 | 47.92 | 48.24 | 47.64 | 48,700 |
Sep 9, 2024 | 47.97 | 48.41 | 47.97 | 48.23 | 47.63 | 39,400 |
Sep 6, 2024 | 48.56 | 48.68 | 47.84 | 47.87 | 47.28 | 120,300 |
Sep 5, 2024 | 48.80 | 48.80 | 48.32 | 48.49 | 47.89 | 83,400 |
Sep 4, 2024 | 48.74 | 49.03 | 48.66 | 48.79 | 48.19 | 115,400 |
Sep 3, 2024 | 49.33 | 49.33 | 48.76 | 48.91 | 48.31 | 63,300 |
Aug 30, 2024 | 49.48 | 49.66 | 49.20 | 49.64 | 49.03 | 43,000 |
Aug 29, 2024 | 49.36 | 49.54 | 49.18 | 49.24 | 48.63 | 41,500 |
Aug 28, 2024 | 49.15 | 49.30 | 48.87 | 49.09 | 48.48 | 45,100 |
Aug 27, 2024 | 49.28 | 49.32 | 49.16 | 49.27 | 48.66 | 40,400 |
Aug 26, 2024 | 49.48 | 49.51 | 49.22 | 49.33 | 48.72 | 62,200 |
Aug 23, 2024 | 48.88 | 49.30 | 48.88 | 49.30 | 48.69 | 50,200 |
Aug 22, 2024 | 49.10 | 49.10 | 48.61 | 48.71 | 48.11 | 53,000 |
Aug 21, 2024 | 48.83 | 48.99 | 48.80 | 48.97 | 48.37 | 59,200 |
Aug 20, 2024 | 48.98 | 48.98 | 48.66 | 48.75 | 48.15 | 69,000 |
Aug 19, 2024 | 48.66 | 48.93 | 48.66 | 48.93 | 48.33 | 115,900 |
Aug 16, 2024 | 48.40 | 48.62 | 48.35 | 48.58 | 47.98 | 87,700 |
Aug 15, 2024 | 48.21 | 48.48 | 48.14 | 48.44 | 47.84 | 63,300 |
Aug 14, 2024 | 47.70 | 47.81 | 47.53 | 47.75 | 47.16 | 54,700 |
Aug 13, 2024 | 47.18 | 47.62 | 47.15 | 47.58 | 46.99 | 60,200 |
Aug 12, 2024 | 47.13 | 47.37 | 46.94 | 47.07 | 46.49 | 69,600 |
Aug 9, 2024 | 47.10 | 47.31 | 46.95 | 47.23 | 46.65 | 43,100 |
Aug 8, 2024 | 46.73 | 47.12 | 46.55 | 47.10 | 46.52 | 159,700 |
Aug 7, 2024 | 47.12 | 47.20 | 46.26 | 46.31 | 45.74 | 220,400 |
Aug 6, 2024 | 46.26 | 47.00 | 46.21 | 46.44 | 45.87 | 69,700 |
Aug 5, 2024 | 46.15 | 46.49 | 45.82 | 46.07 | 45.50 | 96,400 |
Aug 2, 2024 | 47.72 | 47.75 | 47.03 | 47.39 | 46.81 | 85,800 |
Aug 1, 2024 | 48.94 | 49.07 | 47.99 | 48.24 | 47.64 | 58,700 |
Jul 31, 2024 | 48.90 | 49.12 | 48.62 | 48.74 | 48.14 | 128,500 |
Jul 30, 2024 | 48.32 | 48.57 | 48.24 | 48.47 | 47.87 | 46,400 |
Jul 29, 2024 | 48.41 | 48.41 | 48.13 | 48.30 | 47.70 | 48,600 |
Jul 26, 2024 | 47.94 | 48.39 | 47.78 | 48.27 | 47.67 | 64,100 |
Jul 25, 2024 | 47.58 | 48.23 | 47.57 | 47.57 | 46.98 | 63,600 |
Jul 24, 2024 | 48.01 | 48.17 | 47.64 | 47.66 | 47.07 | 91,200 |
Jul 23, 2024 | 48.49 | 48.49 | 48.24 | 48.25 | 47.65 | 54,200 |
Jul 22, 2024 | 48.48 | 48.50 | 48.14 | 48.43 | 47.83 | 74,400 |
Jul 19, 2024 | 48.72 | 48.72 | 48.17 | 48.26 | 47.66 | 13,500 |
Jul 18, 2024 | 49.11 | 49.23 | 48.51 | 48.59 | 47.99 | 74,100 |
Jul 17, 2024 | 48.80 | 49.12 | 48.80 | 49.00 | 48.40 | 40,200 |
Jul 16, 2024 | 48.82 | 49.15 | 48.70 | 49.13 | 48.52 | 58,800 |
Jul 15, 2024 | 48.62 | 48.82 | 48.47 | 48.60 | 48.00 | 29,500 |
Jul 12, 2024 | 48.27 | 48.64 | 48.24 | 48.42 | 47.82 | 27,900 |
Jul 11, 2024 | 48.10 | 48.19 | 47.98 | 48.07 | 47.48 | 49,200 |
Jul 10, 2024 | 47.62 | 48.03 | 47.62 | 47.98 | 47.39 | 98,500 |
Jul 9, 2024 | 47.75 | 47.80 | 47.58 | 47.58 | 46.99 | 75,900 |
Jul 8, 2024 | 47.83 | 47.83 | 47.61 | 47.71 | 47.12 | 52,700 |
Jul 5, 2024 | 47.64 | 47.73 | 47.40 | 47.71 | 47.12 | 65,400 |
Jul 3, 2024 | 47.50 | 47.60 | 47.39 | 47.57 | 46.98 | 30,300 |
Jul 2, 2024 | 47.23 | 47.53 | 47.13 | 47.52 | 46.93 | 64,200 |
Jul 1, 2024 | 47.56 | 47.62 | 47.22 | 47.33 | 46.75 | 54,200 |
Jun 28, 2024 | 47.65 | 47.79 | 47.36 | 47.43 | 46.84 | 67,400 |
Jun 27, 2024 | 47.55 | 47.55 | 47.31 | 47.51 | 46.92 | 52,700 |
Jun 26, 2024 | 47.47 | 47.56 | 47.36 | 47.53 | 46.94 | 41,200 |
Jun 25, 2024 | 47.74 | 47.74 | 47.36 | 47.51 | 46.92 | 48,000 |
Jun 24, 2024 | 0.18 Dividend | |||||
Jun 24, 2024 | 47.59 | 47.87 | 47.54 | 47.67 | 47.08 | 41,600 |
Jun 21, 2024 | 47.70 | 47.71 | 47.50 | 47.64 | 46.88 | 38,600 |
Jun 20, 2024 | 47.68 | 47.75 | 47.55 | 47.66 | 46.90 | 132,600 |
Jun 18, 2024 | 47.58 | 47.75 | 47.51 | 47.59 | 46.83 | 64,700 |
Jun 17, 2024 | 47.10 | 47.60 | 46.96 | 47.52 | 46.76 | 57,600 |
Jun 14, 2024 | 47.15 | 47.15 | 46.88 | 47.10 | 46.35 | 46,400 |
Jun 13, 2024 | 47.45 | 47.45 | 47.04 | 47.30 | 46.54 | 88,100 |
Jun 12, 2024 | 47.69 | 47.69 | 47.28 | 47.37 | 46.61 | 64,500 |
Jun 11, 2024 | 47.09 | 47.23 | 46.89 | 47.23 | 46.47 | 56,700 |
Jun 10, 2024 | 46.95 | 47.18 | 46.85 | 47.15 | 46.40 | 62,200 |
Jun 7, 2024 | 47.04 | 47.29 | 46.99 | 46.99 | 46.24 | 24,100 |
Jun 6, 2024 | 47.14 | 47.24 | 47.00 | 47.11 | 46.36 | 717,500 |
Jun 5, 2024 | 46.89 | 47.14 | 46.72 | 47.13 | 46.38 | 849,400 |
Jun 4, 2024 | 46.79 | 46.80 | 46.55 | 46.77 | 46.02 | 62,300 |
Jun 3, 2024 | 47.12 | 47.12 | 46.50 | 46.84 | 46.09 | 40,600 |
May 31, 2024 | 46.51 | 47.05 | 46.28 | 47.00 | 46.25 | 47,600 |
May 30, 2024 | 46.47 | 46.61 | 46.39 | 46.51 | 45.77 | 55,800 |
May 29, 2024 | 46.73 | 46.73 | 46.43 | 46.51 | 45.77 | 92,400 |
May 28, 2024 | 47.11 | 47.11 | 46.73 | 46.93 | 46.18 | 148,400 |
May 24, 2024 | 46.87 | 47.14 | 46.87 | 47.03 | 46.28 | 61,000 |
May 23, 2024 | 47.44 | 47.44 | 46.65 | 46.76 | 46.01 | 75,400 |
May 22, 2024 | 47.29 | 47.36 | 47.04 | 47.16 | 46.40 | 67,800 |
May 21, 2024 | 47.22 | 47.39 | 47.22 | 47.36 | 46.60 | 74,600 |
May 20, 2024 | 47.43 | 47.55 | 47.34 | 47.38 | 46.62 | 55,200 |
May 17, 2024 | 47.31 | 47.43 | 47.28 | 47.43 | 46.67 | 39,900 |
May 16, 2024 | 47.45 | 47.51 | 47.32 | 47.32 | 46.56 | 85,800 |
May 15, 2024 | 47.11 | 47.40 | 47.04 | 47.34 | 46.58 | 74,100 |
May 14, 2024 | 46.84 | 46.98 | 46.70 | 46.96 | 46.21 | 52,500 |
May 13, 2024 | 46.89 | 46.95 | 46.73 | 46.76 | 46.01 | 303,400 |
May 10, 2024 | 46.89 | 46.98 | 46.69 | 46.77 | 46.02 | 57,800 |
May 9, 2024 | 46.36 | 46.77 | 46.36 | 46.75 | 46.00 | 39,400 |
May 8, 2024 | 46.23 | 46.45 | 46.21 | 46.40 | 45.66 | 66,200 |
May 7, 2024 | 46.38 | 46.48 | 46.33 | 46.36 | 45.62 | 47,500 |
May 6, 2024 | 46.11 | 46.31 | 46.11 | 46.31 | 45.57 | 73,100 |
May 3, 2024 | 46.03 | 46.03 | 45.66 | 45.90 | 45.17 | 52,500 |
May 2, 2024 | 45.49 | 45.58 | 45.07 | 45.49 | 44.76 | 35,200 |
May 1, 2024 | 45.22 | 45.68 | 45.10 | 45.10 | 44.38 | 54,000 |
Apr 30, 2024 | 46.06 | 46.06 | 45.33 | 45.33 | 44.60 | 67,600 |
Apr 29, 2024 | 46.11 | 46.21 | 45.94 | 46.17 | 45.43 | 95,100 |
Apr 26, 2024 | 45.97 | 46.09 | 45.80 | 45.96 | 45.22 | 86,500 |
Apr 25, 2024 | 45.43 | 45.81 | 45.25 | 45.71 | 44.98 | 136,500 |
Apr 24, 2024 | 46.07 | 46.07 | 45.79 | 46.04 | 45.30 | 64,200 |
Apr 23, 2024 | 45.76 | 46.11 | 45.71 | 46.01 | 45.27 | 219,400 |
Apr 22, 2024 | 45.46 | 45.89 | 45.32 | 45.62 | 44.89 | 90,700 |
Apr 19, 2024 | 45.31 | 45.50 | 45.16 | 45.33 | 44.60 | 181,100 |
Apr 18, 2024 | 45.58 | 45.75 | 45.30 | 45.37 | 44.64 | 51,500 |
Apr 17, 2024 | 45.85 | 45.89 | 45.32 | 45.40 | 44.67 | 54,000 |
Apr 16, 2024 | 45.83 | 45.84 | 45.54 | 45.66 | 44.93 | 119,100 |
Apr 15, 2024 | 46.53 | 46.67 | 45.70 | 45.77 | 45.04 | 71,200 |
Apr 12, 2024 | 46.67 | 46.76 | 46.10 | 46.25 | 45.51 | 49,600 |
Apr 11, 2024 | 46.92 | 47.02 | 46.50 | 46.91 | 46.16 | 65,400 |
Apr 10, 2024 | 46.81 | 46.95 | 46.55 | 46.74 | 45.99 | 1,390,300 |
Apr 9, 2024 | 47.23 | 47.30 | 46.78 | 47.18 | 46.42 | 485,500 |
Apr 8, 2024 | 47.24 | 47.30 | 47.15 | 47.15 | 46.40 | 39,700 |
Apr 5, 2024 | 46.90 | 47.36 | 46.89 | 47.22 | 46.46 | 102,200 |
Apr 4, 2024 | 47.61 | 47.66 | 46.77 | 46.83 | 46.08 | 43,900 |
Apr 3, 2024 | 47.08 | 47.39 | 47.08 | 47.32 | 46.56 | 61,500 |
Apr 2, 2024 | 47.15 | 47.25 | 46.95 | 47.17 | 46.41 | 71,200 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
37.99
+3.01%
EWW iShares MSCI Mexico ETF
52.05
+2.14%
GXG Global X MSCI Colombia ETF
28.05
+2.00%
ESPO VanEck Video Gaming and eSports ETF
87.77
+1.73%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.56
+1.60%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
56.49
+1.58%
QLD ProShares Ultra QQQ
90.27
+1.56%
EPU iShares MSCI Peru ETF
44.57
+1.55%
FLTW Franklin FTSE Taiwan ETF
43.89
+1.52%
EWT iShares MSCI Taiwan ETF
48.20
+1.52%
USCI United States Commodity Index Fund, LP
73.15
+1.42%
ECH iShares MSCI Chile ETF
30.20
+1.27%
UTES Virtus Reaves Utilities ETF
65.35
+1.16%
XMHQ Invesco S&P MidCap Quality ETF
92.58
+1.15%
XMMO Invesco S&P MidCap Momentum ETF
115.05
+1.13%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
329.06
+1.09%
PRN Invesco Dorsey Wright Industrials Momentum ETF
139.21
+1.09%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.43
+1.09%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.52
+1.04%
MLPX Global X MLP & Energy Infrastructure ETF
64.47
+1.03%
FDNI First Trust Dow Jones International Internet ETF
31.29
+1.03%
IYW iShares U.S. Technology ETF
141.86
+1.01%
XNTK SPDR NYSE Technology ETF
193.75
+1.01%
PKB Invesco Building & Construction ETF
68.00
+1.00%
IGM iShares Expanded Tech Sector ETF
91.57
+0.99%
DWLD Davis Select Worldwide ETF
38.06
+0.98%
ILCG iShares Morningstar Growth ETF
81.78
+0.98%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.45
+0.97%
FSCS First Trust SMID Capital Strength ETF
34.88
+0.97%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
93.69
+0.97%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.86
+0.95%
EWC iShares MSCI Canada ETF
41.13
+0.93%
IUSG iShares Core S&P U.S. Growth ETF
128.25
+0.92%
ENFR Alerian Energy Infrastructure ETF
33.07
+0.92%
PSP Invesco Global Listed Private Equity ETF
64.65
+0.91%
VUG Vanguard Growth Index Fund ETF Shares
374.17
+0.90%
IETC iShares U.S. Tech Independence Focused ETF
75.61
+0.89%
IWP iShares Russell Mid-Cap Growth ETF
118.54
+0.89%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.50
+0.89%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
86.76
+0.88%
EYLD Cambria Emerging Shareholder Yield ETF
32.02
+0.85%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.46
+0.85%
VGT Vanguard Information Technology Index Fund ETF Shares
546.94
+0.84%
KCE SPDR S&P Capital Markets ETF
127.23
+0.84%
FTEC Fidelity MSCI Information Technology Index ETF
162.61
+0.83%
XCEM Columbia EM Core ex-China ETF
29.78
+0.83%
CIBR First Trust NASDAQ Cybersecurity ETF
63.52
+0.83%
PSCI Invesco S&P SmallCap Industrials ETF
119.78
+0.82%
ATMP Barclays ETN+ Select MLP ETN
30.91
+0.82%
IDMO Invesco S&P International Developed Momentum ETF
44.52
+0.82%
QQQ Invesco QQQ Trust
472.70
+0.81%
MGK Vanguard Mega Cap Growth Index Fund
311.36
+0.80%
SCHG Schwab U.S. Large-Cap Growth ETF
25.24
+0.80%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.28
+0.80%
IXN iShares Global Tech ETF
76.34
+0.79%
ONEQ Fidelity Nasdaq Composite Index ETF
68.60
+0.79%
NULG Nuveen ESG Large-Cap Growth ETF
78.89
+0.78%
IWF iShares Russell 1000 Growth ETF
363.88
+0.77%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.15
+0.77%
RSPG Invesco S&P 500 Equal Weight Energy ETF
82.50
+0.77%
VPC Virtus Private Credit ETF
21.18
+0.76%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.18
+0.75%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
336.97
+0.74%
PSI Invesco Semiconductors ETF
47.73
+0.74%
TMFC Motley Fool 100 Index ETF
56.03
+0.74%
RWK Invesco S&P MidCap 400 Revenue ETF
108.67
+0.73%
XLK The Technology Select Sector SPDR Fund
207.99
+0.73%
FIDU Fidelity MSCI Industrials Index ETF
68.97
+0.73%
IVW iShares S&P 500 Growth ETF
93.50
+0.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.95
+0.72%
IWY iShares Russell Top 200 Growth ETF
212.46
+0.72%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
42.32
+0.71%
IXP iShares Global Comm Services ETF
97.71
+0.71%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
48.65
+0.70%
SPMO Invesco S&P 500 Momentum ETF
93.18
+0.70%
MTUM iShares MSCI USA Momentum Factor ETF
203.54
+0.70%
COPX Global X Copper Miners ETF
39.34
+0.69%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
113.91
+0.69%
PAVE Global X U.S. Infrastructure Development ETF
37.99
+0.69%
SYLD Cambria Shareholder Yield ETF
64.23
+0.67%
QGRO American Century U.S. Quality Growth ETF
94.30
+0.67%
FCA First Trust China AlphaDEX Fund
21.08
+0.67%
GRPM Invesco S&P MidCap 400 GARP ETF
105.40
+0.67%
DRSK Aptus Defined Risk ETF
27.45
+0.66%
VIS Vanguard Industrials Index Fund ETF Shares
249.18
+0.66%
JMOM JPMorgan U.S. Momentum Factor ETF
56.73
+0.66%
CMBS iShares CMBS ETF
48.17
+0.65%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
246.23
+0.65%
AIA iShares Asia 50 ETF
72.82
+0.65%
TLH iShares 10-20 Year Treasury Bond ETF
104.05
+0.65%
MMTM SPDR S&P 1500 Momentum Tilt ETF
242.46
+0.65%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.89
+0.64%
PPA Invesco Aerospace & Defense ETF
117.30
+0.64%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.99
+0.64%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
95.18
+0.63%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.71
+0.63%
FCOM Fidelity MSCI Communication Services Index ETF
56.61
+0.62%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
50.24
+0.62%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.00
+0.61%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.15
+0.60%