Cboe US - Nasdaq Real Time Price • USD
Invesco S&P 500 BuyWrite ETF (PBP)
As of 11:41 AM 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 26, 2024 | 22.08 | 22.20 | 22.08 | 22.16 | 22.16 | 12,720 |
Jun 25, 2024 | 22.18 | 22.21 | 22.14 | 22.21 | 22.21 | 11,800 |
Jun 24, 2024 | 22.09 | 22.23 | 22.09 | 22.09 | 22.09 | 21,400 |
Jun 21, 2024 | 22.10 | 22.33 | 22.10 | 22.30 | 22.30 | 327,300 |
Jun 20, 2024 | 22.23 | 22.31 | 22.23 | 22.31 | 22.31 | 5,300 |
Jun 18, 2024 | 22.27 | 22.37 | 22.26 | 22.30 | 22.30 | 11,500 |
Jun 17, 2024 | 22.20 | 22.38 | 22.20 | 22.38 | 22.38 | 6,800 |
Jun 14, 2024 | 22.27 | 22.36 | 22.26 | 22.35 | 22.35 | 10,200 |
Jun 13, 2024 | 22.22 | 22.32 | 22.22 | 22.30 | 22.30 | 3,400 |
Jun 12, 2024 | 22.20 | 22.25 | 22.20 | 22.22 | 22.22 | 15,300 |
Jun 11, 2024 | 22.10 | 22.18 | 22.10 | 22.17 | 22.17 | 4,200 |
Jun 10, 2024 | 22.08 | 22.22 | 22.08 | 22.15 | 22.15 | 35,300 |
Jun 7, 2024 | 22.08 | 22.22 | 22.08 | 22.18 | 22.18 | 7,200 |
Jun 6, 2024 | 22.16 | 22.20 | 22.10 | 22.19 | 22.19 | 3,000 |
Jun 5, 2024 | 22.01 | 22.13 | 22.01 | 22.11 | 22.11 | 9,600 |
Jun 4, 2024 | 21.86 | 22.01 | 21.86 | 22.00 | 22.00 | 15,000 |
Jun 3, 2024 | 21.94 | 22.07 | 21.70 | 22.05 | 22.05 | 45,200 |
May 31, 2024 | 21.89 | 21.99 | 21.78 | 21.99 | 21.99 | 46,800 |
May 30, 2024 | 21.93 | 21.94 | 21.85 | 21.87 | 21.87 | 10,000 |
May 29, 2024 | 21.97 | 21.98 | 21.93 | 21.95 | 21.95 | 10,000 |
May 28, 2024 | 21.99 | 22.07 | 21.95 | 22.07 | 22.07 | 13,200 |
May 24, 2024 | 22.08 | 22.08 | 21.90 | 22.07 | 22.07 | 11,800 |
May 23, 2024 | 21.95 | 22.06 | 21.92 | 21.96 | 21.96 | 29,700 |
May 22, 2024 | 22.10 | 22.10 | 21.94 | 22.04 | 22.04 | 14,600 |
May 21, 2024 | 22.08 | 22.08 | 21.95 | 22.07 | 22.07 | 35,800 |
May 20, 2024 | 0.20 Dividend | |||||
May 20, 2024 | 21.91 | 22.03 | 21.91 | 21.95 | 21.95 | 20,700 |
May 17, 2024 | 22.19 | 22.19 | 22.08 | 22.13 | 21.93 | 3,700 |
May 16, 2024 | 22.32 | 22.32 | 22.10 | 22.27 | 22.07 | 38,500 |
May 15, 2024 | 22.31 | 22.31 | 22.15 | 22.27 | 22.07 | 48,900 |
May 14, 2024 | 22.24 | 22.25 | 22.18 | 22.21 | 22.01 | 6,500 |
May 13, 2024 | 22.30 | 22.30 | 22.18 | 22.23 | 22.03 | 3,200 |
May 10, 2024 | 22.22 | 22.24 | 22.17 | 22.21 | 22.01 | 29,700 |
May 9, 2024 | 22.22 | 22.29 | 22.20 | 22.28 | 22.08 | 115,500 |
May 8, 2024 | 22.25 | 22.25 | 22.13 | 22.19 | 21.99 | 3,500 |
May 7, 2024 | 22.11 | 22.16 | 22.10 | 22.12 | 21.92 | 2,800 |
May 6, 2024 | 22.20 | 22.20 | 22.11 | 22.20 | 22.00 | 6,400 |
May 3, 2024 | 22.02 | 22.14 | 22.02 | 22.09 | 21.89 | 8,200 |
May 2, 2024 | 21.98 | 22.04 | 21.96 | 22.01 | 21.81 | 5,300 |
May 1, 2024 | 21.95 | 22.02 | 21.92 | 21.98 | 21.78 | 7,200 |
Apr 30, 2024 | 22.04 | 22.04 | 22.01 | 22.03 | 21.83 | 11,300 |
Apr 29, 2024 | 22.16 | 22.16 | 22.04 | 22.12 | 21.92 | 9,800 |
Apr 26, 2024 | 22.24 | 22.24 | 21.93 | 22.06 | 21.86 | 366,800 |
Apr 25, 2024 | 21.76 | 22.14 | 21.76 | 21.94 | 21.74 | 92,200 |
Apr 24, 2024 | 21.95 | 22.02 | 21.90 | 21.96 | 21.76 | 10,700 |
Apr 23, 2024 | 21.90 | 21.97 | 21.90 | 21.95 | 21.75 | 5,500 |
Apr 22, 2024 | 0.17 Dividend | |||||
Apr 22, 2024 | 21.83 | 21.89 | 21.74 | 21.89 | 21.69 | 22,200 |
Apr 19, 2024 | 22.07 | 22.08 | 21.84 | 21.84 | 21.47 | 3,700 |
Apr 18, 2024 | 22.06 | 22.20 | 21.96 | 22.07 | 21.70 | 42,600 |
Apr 17, 2024 | 22.30 | 22.30 | 22.06 | 22.10 | 21.73 | 38,000 |
Apr 16, 2024 | 22.29 | 22.33 | 22.17 | 22.26 | 21.88 | 16,500 |
Apr 15, 2024 | 22.41 | 22.43 | 22.12 | 22.20 | 21.83 | 10,700 |
Apr 12, 2024 | 22.31 | 22.44 | 22.27 | 22.35 | 21.97 | 2,800 |
Apr 11, 2024 | 22.39 | 22.54 | 22.33 | 22.46 | 22.08 | 69,500 |
Apr 10, 2024 | 22.49 | 22.49 | 22.34 | 22.40 | 22.02 | 21,700 |
Apr 9, 2024 | 22.45 | 22.46 | 22.41 | 22.44 | 22.06 | 5,000 |
Apr 8, 2024 | 22.41 | 22.50 | 22.40 | 22.46 | 22.08 | 4,100 |
Apr 5, 2024 | 22.29 | 22.48 | 22.29 | 22.47 | 22.09 | 19,300 |
Apr 4, 2024 | 22.47 | 22.47 | 22.29 | 22.33 | 21.95 | 10,900 |
Apr 3, 2024 | 22.49 | 22.50 | 22.35 | 22.42 | 22.04 | 18,600 |
Apr 2, 2024 | 22.31 | 22.80 | 22.31 | 22.47 | 22.09 | 20,100 |
Apr 1, 2024 | 22.80 | 22.80 | 22.05 | 22.54 | 22.16 | 20,900 |
Mar 28, 2024 | 22.30 | 22.50 | 22.30 | 22.48 | 22.10 | 42,100 |
Mar 27, 2024 | 22.35 | 22.45 | 22.35 | 22.36 | 21.98 | 8,700 |
Mar 26, 2024 | 22.44 | 22.44 | 22.31 | 22.40 | 22.02 | 18,900 |
Mar 25, 2024 | 22.28 | 22.43 | 22.28 | 22.42 | 22.04 | 15,300 |
Mar 22, 2024 | 22.51 | 22.51 | 22.37 | 22.39 | 22.01 | 5,100 |
Mar 21, 2024 | 22.38 | 22.50 | 22.32 | 22.39 | 22.01 | 9,100 |
Mar 20, 2024 | 22.19 | 22.34 | 22.19 | 22.33 | 21.95 | 4,000 |
Mar 19, 2024 | 22.18 | 22.25 | 22.09 | 22.25 | 21.87 | 12,300 |
Mar 18, 2024 | 0.18 Dividend | |||||
Mar 18, 2024 | 22.27 | 22.27 | 22.16 | 22.19 | 21.82 | 6,800 |
Mar 15, 2024 | 22.30 | 22.30 | 22.23 | 22.25 | 21.70 | 3,400 |
Mar 14, 2024 | 22.38 | 22.38 | 22.20 | 22.25 | 21.70 | 12,700 |
Mar 13, 2024 | 22.37 | 22.37 | 22.20 | 22.25 | 21.70 | 12,800 |
Mar 12, 2024 | 22.20 | 22.28 | 22.17 | 22.27 | 21.72 | 16,400 |
Mar 11, 2024 | 22.08 | 22.25 | 22.08 | 22.19 | 21.64 | 7,000 |
Mar 8, 2024 | 22.23 | 22.24 | 22.14 | 22.18 | 21.63 | 6,700 |
Mar 7, 2024 | 22.15 | 22.19 | 22.11 | 22.17 | 21.62 | 8,200 |
Mar 6, 2024 | 22.08 | 22.20 | 22.08 | 22.18 | 21.63 | 20,100 |
Mar 5, 2024 | 22.04 | 22.16 | 22.04 | 22.10 | 21.56 | 6,300 |
Mar 4, 2024 | 22.06 | 22.21 | 22.06 | 22.20 | 21.65 | 7,300 |
Mar 1, 2024 | 22.10 | 22.24 | 22.10 | 22.23 | 21.68 | 11,800 |
Feb 29, 2024 | 22.09 | 22.14 | 22.06 | 22.10 | 21.56 | 6,000 |
Feb 28, 2024 | 21.97 | 22.13 | 21.97 | 22.11 | 21.57 | 18,300 |
Feb 27, 2024 | 22.07 | 22.10 | 22.03 | 22.10 | 21.56 | 13,100 |
Feb 26, 2024 | 22.07 | 22.15 | 22.05 | 22.11 | 21.57 | 24,400 |
Feb 23, 2024 | 22.29 | 22.29 | 22.01 | 22.06 | 21.52 | 37,400 |
Feb 22, 2024 | 22.01 | 22.06 | 21.99 | 22.01 | 21.47 | 6,400 |
Feb 21, 2024 | 21.73 | 21.82 | 21.73 | 21.82 | 21.28 | 5,300 |
Feb 20, 2024 | 0.17 Dividend | |||||
Feb 20, 2024 | 21.89 | 21.89 | 21.73 | 21.78 | 21.24 | 8,800 |
Feb 16, 2024 | 21.99 | 22.09 | 21.98 | 22.02 | 21.31 | 121,900 |
Feb 15, 2024 | 22.04 | 22.12 | 22.02 | 22.06 | 21.35 | 9,700 |
Feb 14, 2024 | 22.07 | 22.09 | 22.00 | 22.08 | 21.37 | 12,700 |
Feb 13, 2024 | 22.05 | 22.08 | 22.00 | 22.00 | 21.29 | 10,200 |
Feb 12, 2024 | 22.06 | 22.09 | 21.96 | 22.08 | 21.37 | 16,000 |
Feb 9, 2024 | 22.01 | 22.06 | 21.97 | 22.02 | 21.31 | 3,800 |
Feb 8, 2024 | 22.01 | 22.07 | 21.98 | 22.02 | 21.31 | 4,800 |
Feb 7, 2024 | 22.04 | 22.06 | 21.96 | 22.06 | 21.35 | 3,500 |
Feb 6, 2024 | 22.05 | 22.06 | 21.98 | 22.03 | 21.32 | 7,100 |
Feb 5, 2024 | 21.89 | 22.04 | 21.89 | 21.94 | 21.23 | 9,700 |
Feb 2, 2024 | 21.79 | 21.96 | 21.79 | 21.96 | 21.25 | 6,400 |
Feb 1, 2024 | 21.42 | 22.00 | 21.42 | 22.00 | 21.29 | 9,500 |
Jan 31, 2024 | 21.91 | 21.93 | 21.82 | 21.84 | 21.13 | 8,300 |
Jan 30, 2024 | 21.97 | 22.00 | 21.92 | 21.95 | 21.24 | 2,200 |
Jan 29, 2024 | 21.90 | 21.99 | 21.87 | 21.99 | 21.28 | 5,400 |
Jan 26, 2024 | 21.90 | 21.95 | 21.85 | 21.89 | 21.18 | 4,400 |
Jan 25, 2024 | 21.85 | 21.93 | 21.82 | 21.86 | 21.15 | 7,500 |
Jan 24, 2024 | 21.83 | 21.94 | 21.83 | 21.86 | 21.15 | 6,500 |
Jan 23, 2024 | 21.76 | 21.82 | 21.76 | 21.82 | 21.11 | 9,300 |
Jan 22, 2024 | 0.15 Dividend | |||||
Jan 22, 2024 | 21.86 | 21.87 | 21.75 | 21.79 | 21.09 | 8,000 |
Jan 19, 2024 | 21.76 | 21.99 | 21.74 | 21.93 | 21.07 | 11,300 |
Jan 18, 2024 | 21.79 | 21.83 | 21.78 | 21.81 | 20.96 | 3,000 |
Jan 17, 2024 | 21.74 | 21.80 | 21.70 | 21.75 | 20.90 | 19,200 |
Jan 16, 2024 | 21.76 | 21.83 | 21.76 | 21.82 | 20.97 | 20,700 |
Jan 12, 2024 | 21.77 | 21.83 | 21.77 | 21.81 | 20.96 | 15,200 |
Jan 11, 2024 | 21.75 | 21.85 | 21.72 | 21.77 | 20.92 | 40,600 |
Jan 10, 2024 | 21.82 | 21.90 | 21.73 | 21.76 | 20.91 | 92,200 |
Jan 9, 2024 | 21.66 | 21.78 | 21.66 | 21.76 | 20.91 | 7,100 |
Jan 8, 2024 | 21.69 | 21.74 | 21.59 | 21.70 | 20.85 | 6,800 |
Jan 5, 2024 | 21.59 | 21.67 | 21.51 | 21.57 | 20.73 | 25,900 |
Jan 4, 2024 | 21.65 | 21.65 | 21.54 | 21.59 | 20.75 | 2,600 |
Jan 3, 2024 | 21.57 | 21.67 | 21.54 | 21.59 | 20.75 | 13,000 |
Jan 2, 2024 | 21.68 | 21.70 | 21.59 | 21.69 | 20.84 | 10,000 |
Dec 29, 2023 | 21.64 | 21.70 | 21.64 | 21.70 | 20.85 | 3,100 |
Dec 28, 2023 | 21.62 | 21.71 | 21.62 | 21.67 | 20.82 | 5,400 |
Dec 27, 2023 | 21.61 | 21.71 | 21.47 | 21.65 | 20.80 | 16,800 |
Dec 26, 2023 | 21.56 | 21.67 | 21.56 | 21.67 | 20.82 | 11,000 |
Dec 22, 2023 | 21.69 | 21.69 | 21.57 | 21.63 | 20.78 | 19,800 |
Dec 21, 2023 | 21.50 | 21.60 | 21.36 | 21.57 | 20.73 | 4,500 |
Dec 20, 2023 | 21.52 | 21.65 | 21.49 | 21.49 | 20.65 | 7,800 |
Dec 19, 2023 | 21.52 | 21.61 | 21.52 | 21.58 | 20.74 | 8,500 |
Dec 18, 2023 | 0.16 Dividend | |||||
Dec 18, 2023 | 21.62 | 21.63 | 21.52 | 21.57 | 20.73 | 29,100 |
Dec 15, 2023 | 21.44 | 21.67 | 21.44 | 21.63 | 20.63 | 16,900 |
Dec 14, 2023 | 21.54 | 21.58 | 21.49 | 21.54 | 20.55 | 18,900 |
Dec 13, 2023 | 21.53 | 21.57 | 21.48 | 21.52 | 20.53 | 4,400 |
Dec 12, 2023 | 21.48 | 21.58 | 21.48 | 21.55 | 20.56 | 17,300 |
Dec 11, 2023 | 21.47 | 21.50 | 21.44 | 21.50 | 20.51 | 11,700 |
Dec 8, 2023 | 21.45 | 21.50 | 21.45 | 21.48 | 20.49 | 18,600 |
Dec 7, 2023 | 21.40 | 21.48 | 21.40 | 21.47 | 20.48 | 5,200 |
Dec 6, 2023 | 21.38 | 21.40 | 21.36 | 21.37 | 20.38 | 4,900 |
Dec 5, 2023 | 21.36 | 21.44 | 21.36 | 21.38 | 20.39 | 69,900 |
Dec 4, 2023 | 21.32 | 21.40 | 21.32 | 21.38 | 20.39 | 92,700 |
Dec 1, 2023 | 21.34 | 21.47 | 21.34 | 21.44 | 20.45 | 12,900 |
Nov 30, 2023 | 21.40 | 21.44 | 21.32 | 21.44 | 20.45 | 17,600 |
Nov 29, 2023 | 21.36 | 21.46 | 21.31 | 21.41 | 20.42 | 20,900 |
Nov 28, 2023 | 21.39 | 21.43 | 21.26 | 21.38 | 20.39 | 15,700 |
Nov 27, 2023 | 21.26 | 21.42 | 21.26 | 21.39 | 20.40 | 41,200 |
Nov 24, 2023 | 21.42 | 21.42 | 21.11 | 21.34 | 20.36 | 5,300 |
Nov 22, 2023 | 21.29 | 21.39 | 21.03 | 21.34 | 20.36 | 16,600 |
Nov 21, 2023 | 21.23 | 21.33 | 21.15 | 21.28 | 20.30 | 17,100 |
Nov 20, 2023 | 0.21 Dividend | |||||
Nov 20, 2023 | 21.14 | 21.32 | 21.14 | 21.26 | 20.28 | 9,400 |
Nov 17, 2023 | 21.39 | 21.46 | 21.36 | 21.41 | 20.22 | 34,500 |
Nov 16, 2023 | 21.43 | 21.46 | 21.42 | 21.43 | 20.24 | 6,100 |
Nov 15, 2023 | 21.39 | 21.48 | 21.39 | 21.44 | 20.25 | 11,200 |
Nov 14, 2023 | 21.50 | 21.50 | 21.38 | 21.43 | 20.24 | 6,900 |
Nov 13, 2023 | 21.41 | 21.47 | 21.38 | 21.41 | 20.22 | 10,500 |
Nov 10, 2023 | 21.42 | 21.45 | 21.38 | 21.42 | 20.23 | 7,000 |
Nov 9, 2023 | 21.39 | 21.48 | 21.37 | 21.39 | 20.20 | 37,400 |
Nov 8, 2023 | 21.43 | 21.44 | 21.17 | 21.40 | 20.21 | 4,000 |
Nov 7, 2023 | 21.45 | 21.45 | 21.35 | 21.44 | 20.25 | 17,800 |
Nov 6, 2023 | 21.41 | 21.46 | 21.34 | 21.40 | 20.21 | 9,700 |
Nov 3, 2023 | 21.36 | 21.42 | 21.32 | 21.38 | 20.19 | 14,400 |
Nov 2, 2023 | 21.23 | 21.39 | 21.23 | 21.33 | 20.15 | 25,800 |
Nov 1, 2023 | 21.00 | 21.22 | 21.00 | 21.20 | 20.02 | 9,400 |
Oct 31, 2023 | 20.93 | 21.00 | 20.75 | 20.98 | 19.82 | 31,300 |
Oct 30, 2023 | 20.80 | 20.93 | 20.79 | 20.92 | 19.76 | 23,000 |
Oct 27, 2023 | 20.90 | 20.90 | 20.63 | 20.74 | 19.59 | 23,600 |
Oct 26, 2023 | 20.94 | 20.94 | 20.70 | 20.77 | 19.62 | 19,200 |
Oct 25, 2023 | 21.00 | 21.06 | 20.89 | 20.93 | 19.77 | 24,300 |
Oct 24, 2023 | 21.11 | 21.35 | 20.98 | 21.10 | 19.93 | 16,400 |
Oct 23, 2023 | 0.17 Dividend | |||||
Oct 23, 2023 | 20.87 | 21.18 | 20.87 | 21.00 | 19.84 | 15,600 |
Oct 20, 2023 | 21.14 | 21.29 | 21.09 | 21.09 | 19.76 | 16,600 |
Oct 19, 2023 | 21.56 | 21.61 | 21.33 | 21.35 | 20.01 | 32,400 |
Oct 18, 2023 | 21.77 | 21.77 | 21.45 | 21.51 | 20.16 | 24,600 |
Oct 17, 2023 | 21.73 | 21.90 | 21.73 | 21.79 | 20.42 | 53,600 |
Oct 16, 2023 | 21.62 | 21.83 | 21.62 | 21.83 | 20.46 | 9,000 |
Oct 13, 2023 | 21.76 | 21.76 | 21.53 | 21.61 | 20.25 | 2,700 |
Oct 12, 2023 | 21.83 | 21.86 | 21.47 | 21.65 | 20.29 | 110,800 |
Oct 11, 2023 | 21.77 | 21.83 | 21.66 | 21.83 | 20.46 | 8,600 |
Oct 10, 2023 | 21.69 | 21.82 | 21.66 | 21.74 | 20.37 | 8,400 |
Oct 9, 2023 | 21.39 | 21.65 | 21.36 | 21.60 | 20.24 | 157,700 |
Oct 6, 2023 | 21.16 | 21.48 | 21.16 | 21.47 | 20.12 | 7,100 |
Oct 5, 2023 | 21.25 | 21.27 | 21.10 | 21.26 | 19.92 | 7,100 |
Oct 4, 2023 | 21.04 | 21.28 | 21.04 | 21.25 | 19.91 | 28,200 |
Oct 3, 2023 | 21.13 | 21.13 | 21.01 | 21.06 | 19.73 | 15,400 |
Oct 2, 2023 | 21.29 | 21.42 | 21.20 | 21.33 | 19.99 | 13,800 |
Sep 29, 2023 | 21.47 | 21.52 | 21.28 | 21.34 | 20.00 | 12,200 |
Sep 28, 2023 | 21.16 | 21.48 | 21.16 | 21.36 | 20.01 | 170,800 |
Sep 27, 2023 | 21.25 | 21.31 | 21.10 | 21.22 | 19.88 | 11,900 |
Sep 26, 2023 | 21.46 | 21.46 | 21.19 | 21.23 | 19.89 | 12,800 |
Sep 25, 2023 | 21.36 | 21.57 | 21.34 | 21.57 | 20.21 | 7,100 |
Sep 22, 2023 | 21.58 | 21.61 | 21.36 | 21.49 | 20.14 | 42,800 |
Sep 21, 2023 | 21.61 | 21.66 | 21.46 | 21.46 | 20.11 | 7,200 |
Sep 20, 2023 | 21.88 | 21.94 | 21.72 | 21.75 | 20.38 | 9,400 |
Sep 19, 2023 | 21.92 | 21.92 | 21.75 | 21.86 | 20.48 | 5,100 |
Sep 18, 2023 | 0.06 Dividend | |||||
Sep 18, 2023 | 21.90 | 21.90 | 21.87 | 21.90 | 20.52 | 3,600 |
Sep 15, 2023 | 22.03 | 22.06 | 21.88 | 21.92 | 20.48 | 9,000 |
Sep 14, 2023 | 22.09 | 22.09 | 22.03 | 22.06 | 20.61 | 6,100 |
Sep 13, 2023 | 22.12 | 22.12 | 22.00 | 22.03 | 20.59 | 5,300 |
Sep 12, 2023 | 22.05 | 22.11 | 22.02 | 22.02 | 20.58 | 4,500 |
Sep 11, 2023 | 22.04 | 22.09 | 21.99 | 22.03 | 20.59 | 11,100 |
Sep 8, 2023 | 21.99 | 22.07 | 21.89 | 22.07 | 20.62 | 4,200 |
Sep 7, 2023 | 22.00 | 22.01 | 21.95 | 22.00 | 20.56 | 2,900 |
Sep 6, 2023 | 22.05 | 22.05 | 21.96 | 21.96 | 20.52 | 6,000 |
Sep 5, 2023 | 21.95 | 22.06 | 21.69 | 22.00 | 20.56 | 21,400 |
Sep 1, 2023 | 22.09 | 22.09 | 21.98 | 22.00 | 20.56 | 7,100 |
Aug 31, 2023 | 22.00 | 22.03 | 21.94 | 22.03 | 20.59 | 8,700 |
Aug 30, 2023 | 22.03 | 22.03 | 21.92 | 22.02 | 20.58 | 7,100 |
Aug 29, 2023 | 21.86 | 22.04 | 21.86 | 21.97 | 20.53 | 8,000 |
Aug 28, 2023 | 21.75 | 21.94 | 21.75 | 21.90 | 20.46 | 4,000 |
Aug 25, 2023 | 21.79 | 21.86 | 21.71 | 21.71 | 20.29 | 17,700 |
Aug 24, 2023 | 21.89 | 21.89 | 21.72 | 21.77 | 20.34 | 8,900 |
Aug 23, 2023 | 21.73 | 21.86 | 21.73 | 21.83 | 20.40 | 6,900 |
Aug 22, 2023 | 21.76 | 21.81 | 21.72 | 21.76 | 20.33 | 7,900 |
Aug 21, 2023 | 21.68 | 21.76 | 21.66 | 21.68 | 20.26 | 6,700 |
Aug 18, 2023 | 21.54 | 21.72 | 21.52 | 21.66 | 20.24 | 19,000 |
Aug 17, 2023 | 21.97 | 21.97 | 21.72 | 21.72 | 20.30 | 20,200 |
Aug 16, 2023 | 21.96 | 22.03 | 21.82 | 21.82 | 20.39 | 8,700 |
Aug 15, 2023 | 22.08 | 22.14 | 21.97 | 21.98 | 20.54 | 7,200 |
Aug 14, 2023 | 22.13 | 22.23 | 22.10 | 22.23 | 20.77 | 9,600 |
Aug 11, 2023 | 22.09 | 22.16 | 22.00 | 22.15 | 20.70 | 11,600 |
Aug 10, 2023 | 22.13 | 22.14 | 22.10 | 22.11 | 20.66 | 4,800 |
Aug 9, 2023 | 22.19 | 22.24 | 22.07 | 22.12 | 20.67 | 8,000 |
Aug 8, 2023 | 22.17 | 22.22 | 22.14 | 22.22 | 20.76 | 2,400 |
Aug 7, 2023 | 22.11 | 22.31 | 22.11 | 22.31 | 20.85 | 21,200 |
Aug 4, 2023 | 22.15 | 22.31 | 22.10 | 22.10 | 20.65 | 11,100 |
Aug 3, 2023 | 22.10 | 22.24 | 22.10 | 22.22 | 20.76 | 15,300 |
Aug 2, 2023 | 22.23 | 22.28 | 22.14 | 22.17 | 20.72 | 22,200 |
Aug 1, 2023 | 22.25 | 22.38 | 22.25 | 22.31 | 20.85 | 15,100 |
Jul 31, 2023 | 22.24 | 22.37 | 22.24 | 22.36 | 20.89 | 11,800 |
Jul 28, 2023 | 22.29 | 22.35 | 22.29 | 22.31 | 20.85 | 6,800 |
Jul 27, 2023 | 22.36 | 22.39 | 22.26 | 22.28 | 20.82 | 7,000 |
Jul 26, 2023 | 22.25 | 22.29 | 22.23 | 22.28 | 20.82 | 36,000 |
Jul 25, 2023 | 22.19 | 22.30 | 22.19 | 22.21 | 20.75 | 18,700 |
Jul 24, 2023 | 22.21 | 22.30 | 22.15 | 22.15 | 20.70 | 8,500 |
Jul 21, 2023 | 22.26 | 22.26 | 22.11 | 22.24 | 20.78 | 48,500 |
Jul 20, 2023 | 22.22 | 22.29 | 22.21 | 22.21 | 20.75 | 6,900 |
Jul 19, 2023 | 22.25 | 22.30 | 22.21 | 22.25 | 20.79 | 3,800 |
Jul 18, 2023 | 22.18 | 22.30 | 22.18 | 22.23 | 20.77 | 11,600 |
Jul 17, 2023 | 22.25 | 22.31 | 22.19 | 22.27 | 20.81 | 22,900 |
Jul 14, 2023 | 22.24 | 22.24 | 22.17 | 22.19 | 20.74 | 4,800 |
Jul 13, 2023 | 22.32 | 22.32 | 22.14 | 22.27 | 20.81 | 3,400 |
Jul 12, 2023 | 22.14 | 22.20 | 22.13 | 22.20 | 20.74 | 10,100 |
Jul 11, 2023 | 21.98 | 22.08 | 21.97 | 22.08 | 20.63 | 12,500 |
Jul 10, 2023 | 21.91 | 22.01 | 21.91 | 22.01 | 20.57 | 13,200 |
Jul 7, 2023 | 22.03 | 22.08 | 21.91 | 22.01 | 20.57 | 22,200 |
Jul 6, 2023 | 21.90 | 21.99 | 21.87 | 21.99 | 20.55 | 31,600 |
Jul 5, 2023 | 21.98 | 22.07 | 21.98 | 22.02 | 20.58 | 28,100 |
Jul 3, 2023 | 21.93 | 22.11 | 21.93 | 22.04 | 20.60 | 7,400 |
Jun 30, 2023 | 21.97 | 22.12 | 21.97 | 22.12 | 20.67 | 17,100 |
Jun 29, 2023 | 21.85 | 21.92 | 21.85 | 21.92 | 20.48 | 5,600 |
Jun 28, 2023 | 21.75 | 21.86 | 21.75 | 21.83 | 20.40 | 4,200 |
Jun 27, 2023 | 21.65 | 21.85 | 21.65 | 21.84 | 20.41 | 3,300 |
Jun 26, 2023 | 21.79 | 21.79 | 21.63 | 21.69 | 20.27 | 4,200 |
Related Tickers
LIT Global X Lithium & Battery Tech ETF
40.10
+2.87%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
19.92
+2.28%
KURE KraneShares MSCI All China Health Care Index ETF
13.64
+2.13%
BLCN Siren Nasdaq NexGen Economy ETF
26.60
+1.72%
CNXT VanEck ChiNext ETF
21.97
+1.25%
BLOK Amplify Transformational Data Sharing ETF
35.90
+1.21%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
313.15
+1.08%
CQQQ Invesco China Technology ETF
34.42
+1.06%
XLY The Consumer Discretionary Select Sector SPDR Fund
182.62
+1.06%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
81.07
+1.00%
ECH iShares MSCI Chile ETF
26.02
+0.79%
RTH VanEck Retail ETF
206.81
+0.63%
CNYA iShares MSCI China A ETF
25.47
+0.61%
SLX VanEck Steel ETF
65.55
+0.59%
GDMA Gadsden Dynamic Multi-Asset ETF
31.37
+0.54%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.70
+0.54%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.08
+0.50%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.55
+0.46%
TMFC Motley Fool 100 Index ETF
54.03
+0.45%
DXJ WisdomTree Japan Hedged Equity Fund
111.08
+0.40%
IWY iShares Russell Top 200 Growth ETF
215.22
+0.38%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
94.21
+0.35%
SCHG Schwab U.S. Large-Cap Growth ETF
101.02
+0.31%
QLD ProShares Ultra QQQ
100.37
+0.30%
ONEQ Fidelity Nasdaq Composite Index ETF
70.00
+0.25%
XLG Invesco S&P 500 Top 50 ETF
45.89
+0.30%
XSD SPDR S&P Semiconductor ETF
245.96
+0.31%
SPXE ProShares S&P 500 ex-Energy ETF
58.71
+0.32%
IVW iShares S&P 500 Growth ETF
92.81
+0.31%
IWF iShares Russell 1000 Growth ETF
365.63
+0.31%
FLJH Franklin FTSE Japan Hedged ETF
31.39
+0.29%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.33
+0.31%
IUSG iShares Core S&P U.S. Growth ETF
127.81
+0.24%
DBC Invesco DB Commodity Index Tracking Fund
23.22
+0.22%
FXZ First Trust Materials AlphaDEX Fund
65.09
+0.23%
OEF iShares S&P 100 ETF
265.02
+0.25%
CWB SPDR Bloomberg Convertible Securities ETF
71.90
+0.23%
ILCG iShares Morningstar Growth ETF
81.61
+0.17%
CSM ProShares Large Cap Core Plus
61.95
+0.22%
ITB iShares U.S. Home Construction ETF
100.76
+0.24%
VUG Vanguard Growth Index Fund ETF Shares
375.74
+0.24%
MGC Vanguard Mega Cap Index Fund
198.36
+0.21%
MGK Vanguard Mega Cap Growth Index Fund
315.71
+0.20%
ICVT iShares Convertible Bond ETF
78.41
+0.19%
BIZD VanEck BDC Income ETF
17.05
+0.19%
IYW iShares U.S. Technology ETF
150.61
+0.19%
QQQ Invesco QQQ Trust
480.14
+0.16%
TOK iShares MSCI Kokusai ETF
109.55
-0.51%
XLRE The Real Estate Select Sector SPDR Fund
37.87
+0.16%
EWX SPDR S&P Emerging Markets Small Cap ETF
57.74
+0.19%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.89
+0.16%
GXG Global X MSCI Colombia ETF
24.94
+0.16%
EES WisdomTree U.S. SmallCap Earnings Fund
46.46
+0.16%
IHI iShares U.S. Medical Devices ETF
55.90
+0.19%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.03
+0.14%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.01
0.00%
SPMO Invesco S&P 500 Momentum ETF
87.47
+0.13%
ICF iShares Cohen & Steers REIT ETF
56.44
+0.13%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.51
+0.12%
VGT Vanguard Information Technology Index Fund ETF Shares
575.72
+0.08%
IOO iShares Global 100 ETF
97.11
+0.11%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
334.93
+0.11%
IDX VanEck Indonesia Index ETF
15.49
+0.27%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.14
+0.13%
PTNQ Pacer Trendpilot 100 ETF
72.14
+0.10%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.89
+0.09%
EPI WisdomTree India Earnings Fund
47.82
+0.09%
IETC iShares U.S. Tech Independence Focused ETF
74.70
+0.09%
DIA SPDR Dow Jones Industrial Average ETF Trust
391.45
+0.11%
FDHY Fidelity High Yield Factor ETF
48.11
+0.09%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
66.40
+0.06%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.10
+0.07%
FLIN Franklin FTSE India ETF
39.51
+0.07%
ESGG FlexShares STOXX Global ESG Select Index Fund
164.68
+0.07%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
85.16
+0.07%
IVV iShares Core S&P 500 ETF
548.08
+0.07%
FCOM Fidelity MSCI Communication Services Index ETF
52.27
+0.08%
FTEC Fidelity MSCI Information Technology Index ETF
170.96
+0.07%
BJUL Innovator U.S. Equity Buffer ETF - July
41.75
+0.07%
IJR iShares Core S&P Small-Cap ETF
105.34
+0.09%
IGM iShares Expanded Tech Sector ETF
94.14
+0.06%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.50
+0.06%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.02
+0.03%
CALF Pacer US Small Cap Cash Cows 100 ETF
43.41
+0.07%
IXN iShares Global Tech ETF
82.90
+0.05%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.74
+0.05%
HSRT Hartford AAA CLO ETF
39.16
+0.04%
EWM iShares MSCI Malaysia ETF
22.38
+0.04%
VV Vanguard Large Cap Index Fund
250.99
+0.04%
VOO Vanguard S&P 500 ETF
502.72
+0.04%
EQWL Invesco S&P 100 Equal Weight ETF
94.35
+0.04%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.26
+0.04%
SPY SPDR S&P 500 ETF Trust
545.04
+0.04%
IWB iShares Russell 1000 ETF
297.99
+0.04%
IWL iShares Russell Top 200 ETF
134.24
+0.04%
ESG FlexShares STOXX US ESG Select Index Fund
128.33
+0.04%
VONE Vanguard Russell 1000 Index Fund ETF Shares
247.25
+0.03%
HYHG ProShares High Yield—Interest Rate Hedged
64.09
+0.03%
PFFD Global X U.S. Preferred ETF
19.76
+0.03%
XTL SPDR S&P Telecom ETF
75.28
+0.03%