NYSEArca - Delayed Quote USD
Invesco CEF Income Composite ETF (PCEF)
At close: December 24 at 12:59:46 PM EST
After hours: December 24 at 4:14:47 PM EST
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 |
---|---|---|---|---|---|---|
Dec 24, 2024 | 19.27 | 19.39 | 19.23 | 19.37 | 19.37 | 181,300 |
Dec 23, 2024 | 0.14 Dividend | |||||
Dec 23, 2024 | 19.09 | 19.21 | 19.09 | 19.19 | 19.19 | 119,800 |
Dec 20, 2024 | 19.02 | 19.27 | 19.02 | 19.23 | 19.09 | 133,500 |
Dec 19, 2024 | 19.23 | 19.27 | 19.02 | 19.05 | 18.92 | 124,500 |
Dec 18, 2024 | 19.49 | 19.58 | 19.20 | 19.20 | 19.06 | 128,600 |
Dec 17, 2024 | 19.67 | 19.67 | 19.52 | 19.52 | 19.38 | 111,500 |
Dec 16, 2024 | 19.80 | 19.80 | 19.70 | 19.73 | 19.59 | 124,000 |
Dec 13, 2024 | 19.75 | 19.77 | 19.66 | 19.72 | 19.58 | 120,200 |
Dec 12, 2024 | 19.78 | 19.81 | 19.69 | 19.72 | 19.58 | 88,700 |
Dec 11, 2024 | 19.85 | 19.87 | 19.82 | 19.86 | 19.72 | 85,800 |
Dec 10, 2024 | 19.84 | 19.86 | 19.78 | 19.79 | 19.65 | 76,400 |
Dec 9, 2024 | 19.83 | 19.90 | 19.82 | 19.86 | 19.72 | 90,800 |
Dec 6, 2024 | 19.83 | 19.87 | 19.80 | 19.82 | 19.68 | 75,700 |
Dec 5, 2024 | 19.78 | 19.83 | 19.78 | 19.82 | 19.68 | 96,800 |
Dec 4, 2024 | 19.81 | 19.83 | 19.77 | 19.82 | 19.68 | 96,900 |
Dec 3, 2024 | 19.73 | 19.80 | 19.73 | 19.79 | 19.65 | 97,500 |
Dec 2, 2024 | 19.75 | 19.78 | 19.68 | 19.76 | 19.62 | 195,700 |
Nov 29, 2024 | 19.62 | 19.74 | 19.62 | 19.73 | 19.59 | 46,600 |
Nov 27, 2024 | 19.58 | 19.60 | 19.56 | 19.60 | 19.46 | 78,500 |
Nov 26, 2024 | 19.62 | 19.62 | 19.54 | 19.55 | 19.41 | 68,300 |
Nov 25, 2024 | 19.54 | 19.64 | 19.54 | 19.60 | 19.46 | 148,800 |
Nov 22, 2024 | 19.48 | 19.50 | 19.42 | 19.50 | 19.36 | 174,100 |
Nov 21, 2024 | 19.43 | 19.43 | 19.34 | 19.43 | 19.29 | 127,500 |
Nov 20, 2024 | 19.35 | 19.35 | 19.27 | 19.29 | 19.15 | 131,500 |
Nov 19, 2024 | 19.27 | 19.36 | 19.27 | 19.34 | 19.20 | 87,300 |
Nov 18, 2024 | 19.27 | 19.38 | 19.26 | 19.36 | 19.22 | 96,600 |
Nov 15, 2024 | 19.49 | 19.49 | 19.31 | 19.41 | 19.27 | 120,100 |
Nov 14, 2024 | 19.52 | 19.55 | 19.44 | 19.50 | 19.36 | 83,700 |
Nov 13, 2024 | 19.59 | 19.62 | 19.50 | 19.52 | 19.38 | 70,300 |
Nov 12, 2024 | 19.77 | 19.77 | 19.53 | 19.59 | 19.45 | 110,100 |
Nov 11, 2024 | 19.71 | 19.77 | 19.70 | 19.70 | 19.56 | 159,000 |
Nov 8, 2024 | 19.69 | 19.75 | 19.66 | 19.75 | 19.61 | 104,700 |
Nov 7, 2024 | 19.50 | 19.65 | 19.50 | 19.65 | 19.51 | 106,900 |
Nov 6, 2024 | 19.60 | 19.60 | 19.41 | 19.51 | 19.37 | 93,600 |
Nov 5, 2024 | 19.28 | 19.35 | 19.28 | 19.35 | 19.21 | 90,400 |
Nov 4, 2024 | 19.35 | 19.37 | 19.22 | 19.22 | 19.08 | 112,000 |
Nov 1, 2024 | 19.27 | 19.37 | 19.27 | 19.30 | 19.16 | 54,100 |
Oct 31, 2024 | 19.31 | 19.36 | 19.21 | 19.21 | 19.07 | 221,000 |
Oct 30, 2024 | 19.29 | 19.40 | 19.26 | 19.33 | 19.19 | 109,600 |
Oct 29, 2024 | 19.34 | 19.34 | 19.31 | 19.32 | 19.18 | 75,000 |
Oct 28, 2024 | 19.46 | 19.47 | 19.35 | 19.35 | 19.21 | 138,900 |
Oct 25, 2024 | 19.50 | 19.52 | 19.40 | 19.43 | 19.29 | 113,500 |
Oct 24, 2024 | 19.35 | 19.43 | 19.35 | 19.43 | 19.29 | 190,400 |
Oct 23, 2024 | 19.53 | 19.53 | 19.36 | 19.36 | 19.22 | 196,600 |
Oct 22, 2024 | 19.49 | 19.54 | 19.48 | 19.53 | 19.39 | 75,700 |
Oct 21, 2024 | 0.14 Dividend | |||||
Oct 21, 2024 | 19.57 | 19.57 | 19.48 | 19.55 | 19.41 | 71,100 |
Oct 18, 2024 | 19.67 | 19.69 | 19.65 | 19.69 | 19.42 | 48,800 |
Oct 17, 2024 | 19.70 | 19.71 | 19.61 | 19.64 | 19.37 | 60,500 |
Oct 16, 2024 | 19.63 | 19.70 | 19.62 | 19.66 | 19.39 | 83,600 |
Oct 15, 2024 | 19.74 | 19.76 | 19.60 | 19.66 | 19.39 | 124,000 |
Oct 14, 2024 | 19.65 | 19.73 | 19.65 | 19.69 | 19.42 | 89,200 |
Oct 11, 2024 | 19.63 | 19.73 | 19.63 | 19.66 | 19.39 | 62,300 |
Oct 10, 2024 | 19.59 | 19.69 | 19.59 | 19.67 | 19.40 | 77,000 |
Oct 9, 2024 | 19.63 | 19.69 | 19.63 | 19.67 | 19.40 | 101,700 |
Oct 8, 2024 | 19.51 | 19.62 | 19.51 | 19.58 | 19.31 | 132,600 |
Oct 7, 2024 | 19.54 | 19.63 | 19.49 | 19.53 | 19.26 | 75,700 |
Oct 4, 2024 | 19.58 | 19.63 | 19.55 | 19.57 | 19.30 | 70,600 |
Oct 3, 2024 | 19.54 | 19.62 | 19.50 | 19.51 | 19.24 | 85,300 |
Oct 2, 2024 | 19.57 | 19.63 | 19.57 | 19.61 | 19.34 | 163,400 |
Oct 1, 2024 | 19.68 | 19.69 | 19.57 | 19.61 | 19.34 | 166,200 |
Sep 30, 2024 | 19.60 | 19.72 | 19.59 | 19.71 | 19.44 | 119,500 |
Sep 27, 2024 | 19.60 | 19.60 | 19.54 | 19.60 | 19.33 | 72,600 |
Sep 26, 2024 | 19.59 | 19.60 | 19.52 | 19.52 | 19.25 | 79,900 |
Sep 25, 2024 | 19.59 | 19.59 | 19.46 | 19.46 | 19.19 | 88,600 |
Sep 24, 2024 | 19.58 | 19.58 | 19.49 | 19.53 | 19.26 | 120,100 |
Sep 23, 2024 | 0.13 Dividend | |||||
Sep 23, 2024 | 19.49 | 19.54 | 19.47 | 19.53 | 19.26 | 144,100 |
Sep 20, 2024 | 19.62 | 19.66 | 19.56 | 19.62 | 19.21 | 59,400 |
Sep 19, 2024 | 19.57 | 19.68 | 19.57 | 19.64 | 19.23 | 138,300 |
Sep 18, 2024 | 19.56 | 19.62 | 19.50 | 19.50 | 19.10 | 83,100 |
Sep 17, 2024 | 19.54 | 19.59 | 19.50 | 19.54 | 19.14 | 169,100 |
Sep 16, 2024 | 19.44 | 19.50 | 19.44 | 19.46 | 19.06 | 95,200 |
Sep 13, 2024 | 19.41 | 19.46 | 19.37 | 19.44 | 19.04 | 93,900 |
Sep 12, 2024 | 19.29 | 19.36 | 19.24 | 19.36 | 18.96 | 66,700 |
Sep 11, 2024 | 19.18 | 19.28 | 19.08 | 19.24 | 18.84 | 107,200 |
Sep 10, 2024 | 19.23 | 19.23 | 19.13 | 19.20 | 18.80 | 76,300 |
Sep 9, 2024 | 19.08 | 19.20 | 19.08 | 19.20 | 18.80 | 167,100 |
Sep 6, 2024 | 19.15 | 19.19 | 19.02 | 19.07 | 18.68 | 70,400 |
Sep 5, 2024 | 19.17 | 19.20 | 19.12 | 19.17 | 18.77 | 86,600 |
Sep 4, 2024 | 19.13 | 19.24 | 19.13 | 19.18 | 18.78 | 48,100 |
Sep 3, 2024 | 19.27 | 19.34 | 19.17 | 19.19 | 18.79 | 134,300 |
Aug 30, 2024 | 19.29 | 19.36 | 19.26 | 19.29 | 18.89 | 64,400 |
Aug 29, 2024 | 19.15 | 19.27 | 19.15 | 19.22 | 18.82 | 61,600 |
Aug 28, 2024 | 19.19 | 19.25 | 19.13 | 19.13 | 18.73 | 81,600 |
Aug 27, 2024 | 19.24 | 19.28 | 19.18 | 19.20 | 18.80 | 177,700 |
Aug 26, 2024 | 19.20 | 19.26 | 19.20 | 19.25 | 18.85 | 185,900 |
Aug 23, 2024 | 19.12 | 19.20 | 19.09 | 19.20 | 18.80 | 122,000 |
Aug 22, 2024 | 19.15 | 19.15 | 19.06 | 19.09 | 18.70 | 173,500 |
Aug 21, 2024 | 19.10 | 19.12 | 19.06 | 19.11 | 18.72 | 620,900 |
Aug 20, 2024 | 19.00 | 19.10 | 19.00 | 19.04 | 18.65 | 296,500 |
Aug 19, 2024 | 0.14 Dividend | |||||
Aug 19, 2024 | 18.97 | 19.03 | 18.94 | 19.03 | 18.64 | 158,100 |
Aug 16, 2024 | 19.02 | 19.12 | 19.02 | 19.09 | 18.56 | 147,700 |
Aug 15, 2024 | 18.98 | 19.10 | 18.98 | 19.08 | 18.55 | 609,500 |
Aug 14, 2024 | 18.88 | 18.97 | 18.88 | 18.94 | 18.41 | 91,800 |
Aug 13, 2024 | 18.80 | 18.96 | 18.80 | 18.90 | 18.37 | 124,400 |
Aug 12, 2024 | 18.74 | 18.83 | 18.74 | 18.76 | 18.23 | 101,000 |
Aug 9, 2024 | 18.73 | 18.77 | 18.68 | 18.73 | 18.21 | 51,800 |
Aug 8, 2024 | 18.50 | 18.70 | 18.50 | 18.70 | 18.18 | 116,700 |
Aug 7, 2024 | 18.65 | 18.66 | 18.44 | 18.48 | 17.96 | 144,900 |
Aug 6, 2024 | 18.22 | 18.52 | 18.22 | 18.47 | 17.95 | 122,700 |
Aug 5, 2024 | 18.34 | 18.34 | 18.14 | 18.24 | 17.73 | 475,400 |
Aug 2, 2024 | 18.83 | 18.86 | 18.63 | 18.69 | 18.17 | 101,900 |
Aug 1, 2024 | 19.13 | 19.14 | 18.92 | 18.99 | 18.46 | 194,000 |
Jul 31, 2024 | 18.93 | 19.08 | 18.93 | 19.06 | 18.53 | 417,300 |
Jul 30, 2024 | 18.88 | 18.94 | 18.81 | 18.90 | 18.37 | 84,300 |
Jul 29, 2024 | 18.86 | 18.86 | 18.79 | 18.83 | 18.30 | 125,100 |
Jul 26, 2024 | 18.82 | 18.84 | 18.79 | 18.82 | 18.29 | 82,700 |
Jul 25, 2024 | 18.83 | 18.86 | 18.73 | 18.76 | 18.23 | 89,500 |
Jul 24, 2024 | 18.81 | 18.92 | 18.73 | 18.76 | 18.23 | 99,700 |
Jul 23, 2024 | 18.86 | 19.02 | 18.86 | 18.97 | 18.44 | 120,500 |
Jul 22, 2024 | 0.14 Dividend | |||||
Jul 22, 2024 | 18.91 | 18.94 | 18.85 | 18.90 | 18.37 | 88,500 |
Jul 19, 2024 | 18.95 | 19.00 | 18.89 | 18.90 | 18.23 | 150,000 |
Jul 18, 2024 | 19.15 | 19.20 | 18.92 | 18.98 | 18.31 | 93,300 |
Jul 17, 2024 | 19.11 | 19.23 | 19.11 | 19.17 | 18.49 | 67,200 |
Jul 16, 2024 | 19.30 | 19.33 | 19.23 | 19.23 | 18.55 | 112,700 |
Jul 15, 2024 | 19.25 | 19.31 | 19.20 | 19.24 | 18.56 | 105,400 |
Jul 12, 2024 | 19.18 | 19.25 | 19.16 | 19.22 | 18.54 | 66,800 |
Jul 11, 2024 | 19.06 | 19.15 | 19.06 | 19.11 | 18.43 | 74,200 |
Jul 10, 2024 | 18.95 | 19.08 | 18.95 | 19.06 | 18.39 | 86,100 |
Jul 9, 2024 | 18.93 | 18.99 | 18.92 | 18.95 | 18.28 | 76,100 |
Jul 8, 2024 | 18.94 | 18.99 | 18.91 | 18.95 | 18.28 | 268,300 |
Jul 5, 2024 | 18.94 | 18.96 | 18.91 | 18.94 | 18.27 | 58,700 |
Jul 3, 2024 | 18.82 | 18.94 | 18.82 | 18.91 | 18.24 | 47,500 |
Jul 2, 2024 | 18.82 | 18.86 | 18.80 | 18.82 | 18.15 | 77,600 |
Jul 1, 2024 | 18.79 | 18.86 | 18.77 | 18.83 | 18.16 | 63,400 |
Jun 28, 2024 | 18.80 | 18.86 | 18.75 | 18.82 | 18.15 | 104,800 |
Jun 27, 2024 | 18.68 | 18.75 | 18.68 | 18.75 | 18.09 | 50,900 |
Jun 26, 2024 | 18.52 | 18.64 | 18.52 | 18.63 | 17.97 | 50,600 |
Jun 25, 2024 | 18.55 | 18.64 | 18.55 | 18.63 | 17.97 | 140,600 |
Jun 24, 2024 | 0.14 Dividend | |||||
Jun 24, 2024 | 18.50 | 18.63 | 18.36 | 18.55 | 17.89 | 329,700 |
Jun 21, 2024 | 18.70 | 18.74 | 18.51 | 18.69 | 17.89 | 142,500 |
Jun 20, 2024 | 18.83 | 18.83 | 18.68 | 18.74 | 17.94 | 135,900 |
Jun 18, 2024 | 18.78 | 18.78 | 18.73 | 18.77 | 17.97 | 82,800 |
Jun 17, 2024 | 18.75 | 18.77 | 18.69 | 18.73 | 17.93 | 85,200 |
Jun 14, 2024 | 18.74 | 18.78 | 18.72 | 18.78 | 17.98 | 122,700 |
Jun 13, 2024 | 18.84 | 18.84 | 18.75 | 18.77 | 17.97 | 47,500 |
Jun 12, 2024 | 18.80 | 18.87 | 18.74 | 18.77 | 17.97 | 241,200 |
Jun 11, 2024 | 18.65 | 18.72 | 18.62 | 18.70 | 17.90 | 264,200 |
Jun 10, 2024 | 18.65 | 18.72 | 18.65 | 18.69 | 17.89 | 110,800 |
Jun 7, 2024 | 18.63 | 18.71 | 18.63 | 18.67 | 17.87 | 57,000 |
Jun 6, 2024 | 18.68 | 18.73 | 18.68 | 18.68 | 17.88 | 78,900 |
Jun 5, 2024 | 18.64 | 18.71 | 18.63 | 18.69 | 17.89 | 146,300 |
Jun 4, 2024 | 18.53 | 18.65 | 18.53 | 18.64 | 17.84 | 87,600 |
Jun 3, 2024 | 18.66 | 18.66 | 18.54 | 18.56 | 17.77 | 158,700 |
May 31, 2024 | 18.41 | 18.58 | 18.41 | 18.58 | 17.79 | 73,600 |
May 30, 2024 | 18.35 | 18.44 | 18.35 | 18.38 | 17.59 | 62,400 |
May 29, 2024 | 18.46 | 18.47 | 18.33 | 18.37 | 17.58 | 69,900 |
May 28, 2024 | 18.54 | 18.62 | 18.48 | 18.49 | 17.70 | 128,200 |
May 24, 2024 | 18.55 | 18.59 | 18.53 | 18.54 | 17.75 | 80,400 |
May 23, 2024 | 18.67 | 18.67 | 18.45 | 18.48 | 17.69 | 127,400 |
May 22, 2024 | 18.64 | 18.70 | 18.61 | 18.66 | 17.86 | 65,500 |
May 21, 2024 | 18.57 | 18.66 | 18.57 | 18.62 | 17.82 | 71,100 |
May 20, 2024 | 0.14 Dividend | |||||
May 20, 2024 | 18.51 | 18.62 | 18.51 | 18.57 | 17.78 | 165,900 |
May 17, 2024 | 18.62 | 18.68 | 18.62 | 18.67 | 17.74 | 108,100 |
May 16, 2024 | 18.64 | 18.68 | 18.64 | 18.66 | 17.73 | 75,900 |
May 15, 2024 | 18.58 | 18.69 | 18.58 | 18.69 | 17.75 | 146,000 |
May 14, 2024 | 18.48 | 18.56 | 18.48 | 18.56 | 17.63 | 154,700 |
May 13, 2024 | 18.51 | 18.55 | 18.43 | 18.45 | 17.53 | 106,800 |
May 10, 2024 | 18.53 | 18.56 | 18.48 | 18.50 | 17.57 | 98,600 |
May 9, 2024 | 18.44 | 18.53 | 18.44 | 18.53 | 17.60 | 65,200 |
May 8, 2024 | 18.48 | 18.50 | 18.43 | 18.45 | 17.53 | 64,600 |
May 7, 2024 | 18.50 | 18.54 | 18.48 | 18.50 | 17.57 | 83,600 |
May 6, 2024 | 18.42 | 18.46 | 18.39 | 18.45 | 17.53 | 125,600 |
May 3, 2024 | 18.30 | 18.33 | 18.22 | 18.33 | 17.41 | 192,300 |
May 2, 2024 | 18.20 | 18.20 | 18.07 | 18.18 | 17.27 | 132,500 |
May 1, 2024 | 17.98 | 18.19 | 17.97 | 18.11 | 17.20 | 316,200 |
Apr 30, 2024 | 18.02 | 18.10 | 17.95 | 17.96 | 17.06 | 191,000 |
Apr 29, 2024 | 18.06 | 18.10 | 18.04 | 18.07 | 17.17 | 58,500 |
Apr 26, 2024 | 17.93 | 18.06 | 17.93 | 18.04 | 17.14 | 163,000 |
Apr 25, 2024 | 17.89 | 17.92 | 17.80 | 17.91 | 17.01 | 404,900 |
Apr 24, 2024 | 18.08 | 18.09 | 17.95 | 17.98 | 17.08 | 149,600 |
Apr 23, 2024 | 17.89 | 18.07 | 17.89 | 18.06 | 17.16 | 368,600 |
Apr 22, 2024 | 0.14 Dividend | |||||
Apr 22, 2024 | 17.81 | 17.88 | 17.76 | 17.84 | 16.95 | 258,300 |
Apr 19, 2024 | 17.95 | 17.97 | 17.84 | 17.85 | 16.82 | 106,800 |
Apr 18, 2024 | 17.98 | 17.99 | 17.91 | 17.95 | 16.91 | 74,100 |
Apr 17, 2024 | 17.91 | 17.99 | 17.88 | 17.92 | 16.89 | 120,000 |
Apr 16, 2024 | 17.89 | 17.94 | 17.84 | 17.87 | 16.84 | 191,400 |
Apr 15, 2024 | 18.17 | 18.25 | 17.87 | 17.87 | 16.84 | 191,700 |
Apr 12, 2024 | 18.35 | 18.40 | 18.12 | 18.13 | 17.08 | 287,700 |
Apr 11, 2024 | 18.40 | 18.44 | 18.33 | 18.41 | 17.35 | 117,200 |
Apr 10, 2024 | 18.50 | 18.52 | 18.37 | 18.39 | 17.33 | 99,100 |
Apr 9, 2024 | 18.58 | 18.66 | 18.56 | 18.62 | 17.55 | 99,200 |
Apr 8, 2024 | 18.52 | 18.61 | 18.52 | 18.55 | 17.48 | 65,300 |
Apr 5, 2024 | 18.55 | 18.60 | 18.52 | 18.55 | 17.48 | 60,600 |
Apr 4, 2024 | 18.72 | 18.72 | 18.51 | 18.53 | 17.46 | 128,600 |
Apr 3, 2024 | 18.61 | 18.66 | 18.57 | 18.65 | 17.57 | 117,600 |
Apr 2, 2024 | 18.63 | 18.65 | 18.59 | 18.65 | 17.57 | 120,200 |
Apr 1, 2024 | 18.81 | 18.87 | 18.66 | 18.67 | 17.59 | 161,900 |
Mar 28, 2024 | 18.83 | 18.86 | 18.80 | 18.85 | 17.76 | 233,400 |
Mar 27, 2024 | 18.84 | 18.84 | 18.70 | 18.78 | 17.70 | 122,700 |
Mar 26, 2024 | 18.76 | 18.76 | 18.68 | 18.71 | 17.63 | 136,000 |
Mar 25, 2024 | 18.72 | 18.72 | 18.64 | 18.68 | 17.60 | 188,500 |
Mar 22, 2024 | 18.74 | 18.75 | 18.69 | 18.71 | 17.63 | 99,600 |
Mar 21, 2024 | 18.68 | 18.75 | 18.67 | 18.72 | 17.64 | 108,100 |
Mar 20, 2024 | 18.59 | 18.67 | 18.53 | 18.66 | 17.58 | 160,700 |
Mar 19, 2024 | 18.53 | 18.56 | 18.45 | 18.52 | 17.45 | 183,900 |
Mar 18, 2024 | 0.14 Dividend | |||||
Mar 18, 2024 | 18.62 | 18.62 | 18.46 | 18.46 | 17.40 | 130,500 |
Mar 15, 2024 | 18.65 | 18.69 | 18.63 | 18.63 | 17.42 | 118,700 |
Mar 14, 2024 | 18.82 | 18.82 | 18.62 | 18.68 | 17.47 | 134,400 |
Mar 13, 2024 | 18.76 | 18.80 | 18.75 | 18.76 | 17.54 | 94,400 |
Mar 12, 2024 | 18.67 | 18.75 | 18.67 | 18.74 | 17.52 | 77,300 |
Mar 11, 2024 | 18.68 | 18.70 | 18.65 | 18.66 | 17.45 | 79,700 |
Mar 8, 2024 | 18.78 | 18.79 | 18.69 | 18.74 | 17.52 | 52,400 |
Mar 7, 2024 | 18.74 | 18.75 | 18.70 | 18.72 | 17.50 | 112,600 |
Mar 6, 2024 | 18.60 | 18.68 | 18.60 | 18.64 | 17.43 | 87,300 |
Mar 5, 2024 | 18.61 | 18.66 | 18.51 | 18.52 | 17.32 | 85,600 |
Mar 4, 2024 | 18.61 | 18.67 | 18.60 | 18.60 | 17.39 | 109,200 |
Mar 1, 2024 | 18.58 | 18.68 | 18.55 | 18.63 | 17.42 | 120,400 |
Feb 29, 2024 | 18.53 | 18.59 | 18.52 | 18.56 | 17.36 | 75,900 |
Feb 28, 2024 | 18.45 | 18.51 | 18.43 | 18.49 | 17.29 | 100,300 |
Feb 27, 2024 | 18.49 | 18.50 | 18.44 | 18.46 | 17.26 | 148,500 |
Feb 26, 2024 | 18.49 | 18.53 | 18.40 | 18.46 | 17.26 | 113,700 |
Feb 23, 2024 | 18.48 | 18.52 | 18.46 | 18.49 | 17.29 | 168,100 |
Feb 22, 2024 | 18.48 | 18.51 | 18.45 | 18.46 | 17.26 | 147,700 |
Feb 21, 2024 | 18.26 | 18.39 | 18.26 | 18.31 | 17.12 | 149,100 |
Feb 20, 2024 | 0.14 Dividend | |||||
Feb 20, 2024 | 18.32 | 18.42 | 18.27 | 18.34 | 17.15 | 132,900 |
Feb 16, 2024 | 18.53 | 18.57 | 18.50 | 18.50 | 17.17 | 110,000 |
Feb 15, 2024 | 18.57 | 18.62 | 18.52 | 18.62 | 17.28 | 143,200 |
Feb 14, 2024 | 18.44 | 18.54 | 18.44 | 18.47 | 17.14 | 119,100 |
Feb 13, 2024 | 18.55 | 18.55 | 18.36 | 18.42 | 17.09 | 184,500 |
Feb 12, 2024 | 18.51 | 18.64 | 18.51 | 18.63 | 17.29 | 121,000 |
Feb 9, 2024 | 18.52 | 18.54 | 18.48 | 18.50 | 17.17 | 160,000 |
Feb 8, 2024 | 18.49 | 18.52 | 18.44 | 18.45 | 17.12 | 103,600 |
Feb 7, 2024 | 18.44 | 18.51 | 18.44 | 18.46 | 17.13 | 87,500 |
Feb 6, 2024 | 18.38 | 18.42 | 18.31 | 18.39 | 17.06 | 115,500 |
Feb 5, 2024 | 18.27 | 18.30 | 18.21 | 18.27 | 16.95 | 82,000 |
Feb 2, 2024 | 18.40 | 18.40 | 18.31 | 18.31 | 16.99 | 123,500 |
Feb 1, 2024 | 18.26 | 18.43 | 18.26 | 18.43 | 17.10 | 127,800 |
Jan 31, 2024 | 18.31 | 18.36 | 18.22 | 18.22 | 16.91 | 147,800 |
Jan 30, 2024 | 18.36 | 18.36 | 18.30 | 18.33 | 17.01 | 110,700 |
Jan 29, 2024 | 18.22 | 18.36 | 18.22 | 18.36 | 17.04 | 126,300 |
Jan 26, 2024 | 18.25 | 18.26 | 18.19 | 18.24 | 16.92 | 108,100 |
Jan 25, 2024 | 18.15 | 18.25 | 18.15 | 18.25 | 16.93 | 110,200 |
Jan 24, 2024 | 18.12 | 18.20 | 18.12 | 18.15 | 16.84 | 133,600 |
Jan 23, 2024 | 18.11 | 18.11 | 18.03 | 18.10 | 16.79 | 100,000 |
Jan 22, 2024 | 0.14 Dividend | |||||
Jan 22, 2024 | 18.03 | 18.09 | 18.02 | 18.09 | 16.79 | 202,300 |
Jan 19, 2024 | 18.10 | 18.14 | 18.04 | 18.14 | 16.70 | 197,500 |
Jan 18, 2024 | 18.03 | 18.16 | 18.03 | 18.12 | 16.68 | 133,100 |
Jan 17, 2024 | 18.06 | 18.09 | 18.02 | 18.04 | 16.61 | 73,200 |
Jan 16, 2024 | 18.22 | 18.24 | 18.07 | 18.08 | 16.65 | 178,600 |
Jan 12, 2024 | 18.20 | 18.32 | 18.20 | 18.25 | 16.80 | 136,400 |
Jan 11, 2024 | 18.21 | 18.25 | 18.15 | 18.20 | 16.76 | 234,100 |
Jan 10, 2024 | 18.19 | 18.28 | 18.17 | 18.26 | 16.81 | 117,200 |
Jan 9, 2024 | 18.10 | 18.18 | 18.10 | 18.17 | 16.73 | 118,700 |
Jan 8, 2024 | 17.98 | 18.19 | 17.98 | 18.19 | 16.75 | 212,800 |
Jan 5, 2024 | 17.99 | 18.05 | 17.97 | 18.01 | 16.58 | 116,600 |
Jan 4, 2024 | 17.95 | 17.99 | 17.89 | 17.98 | 16.55 | 124,200 |
Jan 3, 2024 | 17.99 | 18.03 | 17.89 | 17.95 | 16.53 | 112,900 |
Jan 2, 2024 | 17.91 | 18.02 | 17.88 | 18.01 | 16.58 | 355,800 |
Dec 29, 2023 | 18.00 | 18.08 | 17.96 | 17.96 | 16.53 | 189,600 |
Dec 28, 2023 | 18.01 | 18.07 | 18.00 | 18.01 | 16.58 | 431,900 |
Dec 27, 2023 | 18.05 | 18.10 | 18.00 | 18.07 | 16.64 | 181,300 |
Dec 26, 2023 | 17.96 | 18.05 | 17.94 | 18.02 | 16.59 | 246,500 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
48.54
+3.43%
QLD ProShares Ultra QQQ
116.54
+2.70%
XLY The Consumer Discretionary Select Sector SPDR Fund
234.47
+2.31%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
392.32
+2.25%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
101.88
+2.17%
GXG Global X MSCI Colombia ETF
23.76
+2.01%
XAR SPDR S&P Aerospace & Defense ETF
168.79
+1.85%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
65.45
+1.70%
THD iShares MSCI Thailand ETF
60.86
+1.60%
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
27.06
+1.58%
TUR iShares MSCI Turkey ETF
36.02
+1.55%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
146.78
+1.53%
FDM First Trust Dow Jones Select MicroCap Index Fund
68.35
+1.50%
USMC Principal U.S. Mega-Cap ETF
61.77
+1.45%
ILCG iShares Morningstar Growth ETF
93.10
+1.41%
TMFC Motley Fool 100 Index ETF
62.08
+1.40%
IWY iShares Russell Top 200 Growth ETF
244.03
+1.38%
DWAT Arrow DWA Tactical: Macro ETF
11.76
+1.37%
MGK Vanguard Mega Cap Growth Index Fund
356.87
+1.36%
QQQ Invesco QQQ Trust
529.96
+1.36%
VUG Vanguard Growth Index Fund ETF Shares
426.22
+1.35%
OEF iShares S&P 100 ETF
297.51
+1.34%
IYG iShares U.S. Financial Services ETF
78.99
+1.33%
SPYG SPDR Portfolio S&P 500 Growth ETF
91.12
+1.32%
SMIN iShares MSCI India Small-Cap ETF
77.15
+1.31%
ONEQ Fidelity Nasdaq Composite Index ETF
78.84
+1.31%
VUSE Vident U.S. Equity Strategy ETF
60.12
+1.31%
SCHG Schwab U.S. Large-Cap Growth ETF
28.94
+1.30%
MTUM iShares MSCI USA Momentum Factor ETF
212.63
+1.29%
IWF iShares Russell 1000 Growth ETF
416.74
+1.29%
CNYA iShares MSCI China A ETF
28.55
+1.28%
PXE Invesco Dynamic Energy Exploration & Production ETF
28.72
+1.27%
VFH Vanguard Financials Index Fund ETF Shares
119.86
+1.27%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
107.19
+1.27%
NTSX WisdomTree U.S. Efficient Core Fund
48.16
+1.26%
ATMP Barclays ETN+ Select MLP ETN
28.49
+1.25%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
379.67
+1.25%
ADME Aptus Drawdown Managed Equity ETF
48.09
+1.24%
PSP Invesco Global Listed Private Equity ETF
67.08
+1.24%
XLG Invesco S&P 500 Top 50 ETF
51.62
+1.24%
PSCC Invesco S&P SmallCap Consumer Staples ETF
38.27
+1.23%
VTHR Vanguard Russell 3000 Index Fund ETF Shares
266.62
+1.22%
MGC Vanguard Mega Cap Index Fund
218.72
+1.21%
XSD SPDR S&P Semiconductor ETF
257.71
+1.19%
XLF The Financial Select Sector SPDR Fund
48.99
+1.18%
VONE Vanguard Russell 1000 Index Fund ETF Shares
273.48
+1.18%
IETC iShares U.S. Tech Independence Focused ETF
87.96
+1.17%
SPMO Invesco S&P 500 Momentum ETF
97.54
+1.17%
DTD WisdomTree U.S. Total Dividend Fund
77.15
+1.16%
PSI Invesco Semiconductors ETF
59.91
+1.15%
IGM iShares Expanded Tech Sector ETF
105.75
+1.15%
RTH VanEck Retail ETF
229.27
+1.15%
IGV iShares Expanded Tech-Software Sector ETF
104.10
+1.15%
IYF iShares U.S. Financials ETF
112.07
+1.15%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
87.47
+1.14%
RSPG Invesco S&P 500 Equal Weight Energy ETF
75.12
+1.14%
KCE SPDR S&P Capital Markets ETF
139.96
+1.13%
XSHQ Invesco S&P SmallCap Quality ETF
43.12
+1.13%
IVV iShares Core S&P 500 ETF
604.36
+1.12%
SPHB Invesco S&P 500 High Beta ETF
91.68
+1.11%
IWL iShares Russell Top 200 ETF
148.75
+1.11%
SPY SPDR S&P 500 ETF Trust
601.30
+1.11%
FDMO Fidelity Momentum Factor ETF
71.87
+1.11%
IYY iShares Dow Jones U.S. ETF
146.72
+1.11%
VV Vanguard Large Cap Index Fund
276.93
+1.11%
SCHX Schwab U.S. Large-Cap ETF
23.80
+1.10%
SPYX SPDR S&P 500 Fossil Fuel Reserves Free ETF
49.47
+1.10%
VGT Vanguard Information Technology Index Fund ETF Shares
644.45
+1.10%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
108.74
+1.10%
PBUS Invesco MSCI USA ETF
60.36
+1.09%
SCHB Schwab U.S. Broad Market ETF
23.26
+1.09%
BLCN Siren Nasdaq NexGen Economy ETF
26.65
+1.08%
DSI iShares MSCI KLD 400 Social ETF
113.45
+1.08%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.70
+1.08%
IWB iShares Russell 1000 ETF
330.52
+1.07%
FTEC Fidelity MSCI Information Technology Index ETF
191.64
+1.07%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.06
+1.07%
ITOT iShares Core S&P Total U.S. Stock Market ETF
131.86
+1.07%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
73.22
+1.06%
VTI Vanguard Total Stock Market Index Fund ETF Shares
297.12
+1.06%
FNCL Fidelity MSCI Financials Index ETF
69.68
+1.06%
DYNF iShares U.S. Equity Factor Rotation Active ETF
52.63
+1.06%
SPLG SPDR Portfolio S&P 500 ETF
70.94
+1.05%
FXO First Trust Financials AlphaDEX Fund
54.75
+1.05%
USAI Pacer American Energy Independence ETF
39.89
+1.04%
JMOM JPMorgan U.S. Momentum Factor ETF
59.78
+1.04%
FSMD Fidelity Small-Mid Multifactor ETF
41.77
+1.04%
SIZE iShares MSCI USA Size Factor ETF
150.95
+1.04%
XLK The Technology Select Sector SPDR Fund
240.53
+1.03%
SOXX iShares Semiconductor ETF
223.60
+1.03%
SPXV ProShares S&P 500 ex-Health Care ETF
65.40
+1.03%
VOO Vanguard S&P 500 ETF
552.82
+1.03%
RWK Invesco S&P MidCap 400 Revenue ETF
117.10
+1.02%
EWM iShares MSCI Malaysia ETF
23.88
+1.02%
MMTM SPDR S&P 1500 Momentum Tilt ETF
267.62
+1.01%
IYW iShares U.S. Technology ETF
165.36
+1.01%
FCOM Fidelity MSCI Communication Services Index ETF
60.34
+1.00%
ENFR Alerian Energy Infrastructure ETF
31.20
+1.00%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
105.95
+1.00%
PTF Invesco Dorsey Wright Technology Momentum ETF
75.83
+1.00%