Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqGM - Nasdaq Real Time Price USD
Invesco Dorsey Wright Developed Markets Momentum ETF (PIZ)
40.12
-0.01
(-0.02%)
As of 2:50:45 PM EST. 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 |
|---|---|---|---|---|---|---|
| Feb 20, 2025 | 40.04 | 40.12 | 39.96 | 40.12 | 40.12 | 91,408 |
| Feb 19, 2025 | 40.06 | 40.16 | 39.94 | 40.13 | 40.13 | 33,000 |
| Feb 18, 2025 | 40.33 | 40.48 | 40.23 | 40.40 | 40.40 | 54,200 |
| Feb 14, 2025 | 39.95 | 40.06 | 39.83 | 39.83 | 39.83 | 9,600 |
| Feb 13, 2025 | 39.49 | 39.78 | 39.49 | 39.78 | 39.78 | 6,900 |
| Feb 12, 2025 | 39.17 | 39.47 | 39.09 | 39.43 | 39.43 | 12,100 |
| Feb 11, 2025 | 39.11 | 39.28 | 39.06 | 39.27 | 39.27 | 32,500 |
| Feb 10, 2025 | 38.91 | 39.07 | 38.91 | 38.95 | 38.95 | 6,400 |
| Feb 7, 2025 | 39.07 | 39.07 | 38.74 | 38.89 | 38.89 | 36,400 |
| Feb 6, 2025 | 38.96 | 39.11 | 38.93 | 39.01 | 39.01 | 8,000 |
| Feb 5, 2025 | 38.91 | 39.21 | 38.91 | 39.14 | 39.14 | 57,700 |
| Feb 4, 2025 | 38.42 | 38.80 | 38.42 | 38.78 | 38.78 | 9,000 |
| Feb 3, 2025 | 37.85 | 38.32 | 37.80 | 38.21 | 38.21 | 37,200 |
| Jan 31, 2025 | 38.78 | 38.89 | 38.35 | 38.49 | 38.49 | 67,000 |
| Jan 30, 2025 | 38.57 | 38.82 | 38.57 | 38.59 | 38.59 | 17,300 |
| Jan 29, 2025 | 38.19 | 38.26 | 38.10 | 38.23 | 38.23 | 5,900 |
| Jan 28, 2025 | 37.98 | 38.06 | 37.90 | 38.05 | 38.05 | 7,700 |
| Jan 27, 2025 | 38.21 | 38.27 | 37.89 | 37.99 | 37.99 | 14,800 |
| Jan 24, 2025 | 38.88 | 38.97 | 38.78 | 38.89 | 38.89 | 13,600 |
| Jan 23, 2025 | 38.43 | 38.79 | 38.32 | 38.64 | 38.64 | 21,800 |
| Jan 22, 2025 | 38.29 | 38.34 | 38.20 | 38.25 | 38.25 | 21,600 |
| Jan 21, 2025 | 37.44 | 37.85 | 37.37 | 37.79 | 37.79 | 140,800 |
| Jan 17, 2025 | 36.98 | 37.07 | 36.84 | 36.88 | 36.88 | 26,100 |
| Jan 16, 2025 | 36.62 | 36.73 | 36.62 | 36.65 | 36.65 | 58,100 |
| Jan 15, 2025 | 36.51 | 36.67 | 36.45 | 36.53 | 36.53 | 206,800 |
| Jan 14, 2025 | 36.04 | 36.06 | 35.88 | 35.98 | 35.98 | 9,900 |
| Jan 13, 2025 | 35.72 | 35.95 | 35.72 | 35.95 | 35.95 | 13,100 |
| Jan 10, 2025 | 36.40 | 36.40 | 36.04 | 36.13 | 36.13 | 5,200 |
| Jan 8, 2025 | 36.49 | 36.73 | 36.37 | 36.73 | 36.73 | 11,200 |
| Jan 7, 2025 | 37.00 | 37.00 | 36.51 | 36.51 | 36.51 | 5,000 |
| Jan 6, 2025 | 36.94 | 37.01 | 36.75 | 36.86 | 36.86 | 4,900 |
| Jan 3, 2025 | 36.38 | 36.55 | 36.31 | 36.55 | 36.55 | 4,600 |
| Jan 2, 2025 | 36.37 | 36.40 | 36.04 | 36.10 | 36.10 | 14,500 |
| Dec 31, 2024 | 36.48 | 36.48 | 36.30 | 36.32 | 36.32 | 8,100 |
| Dec 30, 2024 | 36.42 | 36.48 | 36.19 | 36.44 | 36.44 | 8,100 |
| Dec 27, 2024 | 36.62 | 36.69 | 36.47 | 36.59 | 36.59 | 6,300 |
| Dec 26, 2024 | 36.71 | 36.92 | 36.66 | 36.81 | 36.81 | 12,900 |
| Dec 24, 2024 | 36.67 | 36.67 | 36.64 | 36.64 | 36.64 | 600 |
| Dec 23, 2024 | 0.29 Dividend | |||||
| Dec 23, 2024 | 36.40 | 36.59 | 36.32 | 36.53 | 36.53 | 13,100 |
| Dec 20, 2024 | 36.29 | 36.87 | 36.29 | 36.70 | 36.41 | 132,700 |
| Dec 19, 2024 | 36.94 | 36.94 | 36.66 | 36.66 | 36.37 | 5,000 |
| Dec 18, 2024 | 37.70 | 37.70 | 36.69 | 36.77 | 36.48 | 8,000 |
| Dec 17, 2024 | 37.62 | 37.78 | 37.51 | 37.51 | 37.22 | 3,300 |
| Dec 16, 2024 | 37.84 | 38.01 | 37.80 | 37.81 | 37.51 | 5,900 |
| Dec 13, 2024 | 37.90 | 38.01 | 37.81 | 38.01 | 37.71 | 5,300 |
| Dec 12, 2024 | 38.04 | 38.14 | 37.82 | 37.93 | 37.63 | 4,500 |
| Dec 11, 2024 | 38.16 | 38.30 | 38.12 | 38.18 | 37.88 | 10,700 |
| Dec 10, 2024 | 38.08 | 38.08 | 37.90 | 37.90 | 37.60 | 5,200 |
| Dec 9, 2024 | 38.67 | 38.67 | 38.25 | 38.25 | 37.95 | 5,100 |
| Dec 6, 2024 | 38.68 | 38.77 | 38.63 | 38.77 | 38.47 | 3,900 |
| Dec 5, 2024 | 38.70 | 38.91 | 38.69 | 38.82 | 38.52 | 11,300 |
| Dec 4, 2024 | 38.51 | 38.74 | 38.51 | 38.64 | 38.34 | 5,400 |
| Dec 3, 2024 | 38.28 | 38.46 | 38.16 | 38.24 | 37.94 | 3,700 |
| Dec 2, 2024 | 37.84 | 38.22 | 37.84 | 38.22 | 37.92 | 16,200 |
| Nov 29, 2024 | 37.72 | 37.85 | 37.61 | 37.85 | 37.55 | 700 |
| Nov 27, 2024 | 37.48 | 37.62 | 37.35 | 37.47 | 37.18 | 65,600 |
| Nov 26, 2024 | 37.20 | 37.25 | 37.11 | 37.22 | 36.93 | 2,600 |
| Nov 25, 2024 | 37.76 | 37.84 | 37.59 | 37.61 | 37.31 | 2,300 |
| Nov 22, 2024 | 37.31 | 37.58 | 37.31 | 37.58 | 37.29 | 102,000 |
| Nov 21, 2024 | 37.24 | 37.45 | 37.15 | 37.37 | 37.08 | 11,100 |
| Nov 20, 2024 | 37.07 | 37.26 | 36.92 | 37.15 | 36.86 | 17,800 |
| Nov 19, 2024 | 36.83 | 37.18 | 36.83 | 37.07 | 36.78 | 5,400 |
| Nov 18, 2024 | 36.91 | 37.22 | 36.76 | 37.13 | 36.84 | 7,600 |
| Nov 15, 2024 | 37.17 | 37.17 | 36.88 | 36.92 | 36.63 | 14,700 |
| Nov 14, 2024 | 37.63 | 37.63 | 37.15 | 37.15 | 36.86 | 3,200 |
| Nov 13, 2024 | 37.51 | 37.51 | 37.24 | 37.41 | 37.12 | 8,800 |
| Nov 12, 2024 | 37.83 | 37.83 | 37.49 | 37.51 | 37.22 | 38,600 |
| Nov 11, 2024 | 38.11 | 38.18 | 37.98 | 38.07 | 37.77 | 8,400 |
| Nov 8, 2024 | 37.88 | 37.88 | 37.60 | 37.78 | 37.48 | 825,500 |
| Nov 7, 2024 | 37.87 | 38.06 | 37.79 | 37.95 | 37.65 | 7,900 |
| Nov 6, 2024 | 37.54 | 37.57 | 37.29 | 37.57 | 37.28 | 9,200 |
| Nov 5, 2024 | 37.28 | 37.60 | 37.28 | 37.44 | 37.15 | 7,800 |
| Nov 4, 2024 | 37.28 | 37.28 | 37.10 | 37.13 | 36.84 | 2,100 |
| Nov 1, 2024 | 37.05 | 37.18 | 36.88 | 36.91 | 36.62 | 9,400 |
| Oct 31, 2024 | 36.82 | 36.89 | 36.61 | 36.89 | 36.60 | 14,400 |
| Oct 30, 2024 | 37.34 | 37.34 | 37.19 | 37.22 | 36.93 | 125,700 |
| Oct 29, 2024 | 37.20 | 37.44 | 37.20 | 37.31 | 37.02 | 2,300 |
| Oct 28, 2024 | 37.34 | 37.55 | 37.23 | 37.51 | 37.22 | 19,500 |
| Oct 25, 2024 | 37.15 | 37.20 | 36.80 | 36.86 | 36.57 | 4,600 |
| Oct 24, 2024 | 37.20 | 37.22 | 36.97 | 37.17 | 36.88 | 8,600 |
| Oct 23, 2024 | 37.03 | 37.06 | 36.84 | 36.84 | 36.55 | 2,100 |
| Oct 22, 2024 | 37.17 | 37.34 | 37.15 | 37.34 | 37.05 | 4,900 |
| Oct 21, 2024 | 37.75 | 37.75 | 37.45 | 37.57 | 37.28 | 3,700 |
| Oct 18, 2024 | 37.98 | 37.98 | 37.82 | 37.88 | 37.58 | 3,900 |
| Oct 17, 2024 | 37.97 | 37.98 | 37.82 | 37.96 | 37.66 | 5,300 |
| Oct 16, 2024 | 37.79 | 37.85 | 37.69 | 37.78 | 37.48 | 3,500 |
| Oct 15, 2024 | 37.94 | 37.94 | 37.58 | 37.77 | 37.47 | 5,800 |
| Oct 14, 2024 | 37.68 | 37.92 | 37.68 | 37.92 | 37.62 | 16,400 |
| Oct 11, 2024 | 37.59 | 37.79 | 37.59 | 37.74 | 37.44 | 4,800 |
| Oct 10, 2024 | 37.28 | 37.41 | 37.17 | 37.26 | 36.97 | 12,300 |
| Oct 9, 2024 | 37.27 | 37.62 | 37.27 | 37.55 | 37.26 | 130,200 |
| Oct 8, 2024 | 37.40 | 37.42 | 37.28 | 37.42 | 37.13 | 1,300 |
| Oct 7, 2024 | 37.29 | 37.29 | 37.07 | 37.12 | 36.83 | 2,200 |
| Oct 4, 2024 | 37.25 | 37.33 | 37.25 | 37.33 | 37.04 | 900 |
| Oct 3, 2024 | 37.28 | 37.28 | 37.02 | 37.19 | 36.90 | 8,200 |
| Oct 2, 2024 | 37.53 | 37.62 | 37.49 | 37.49 | 37.20 | 10,000 |
| Oct 1, 2024 | 37.63 | 37.87 | 37.58 | 37.76 | 37.46 | 9,300 |
| Sep 30, 2024 | 38.01 | 38.06 | 37.72 | 37.89 | 37.59 | 4,300 |
| Sep 27, 2024 | 38.31 | 38.39 | 38.02 | 38.09 | 37.79 | 18,400 |
| Sep 26, 2024 | 38.30 | 38.44 | 38.30 | 38.44 | 38.14 | 5,900 |
| Sep 25, 2024 | 37.70 | 37.71 | 37.52 | 37.52 | 37.23 | 1,800 |
| Sep 24, 2024 | 37.50 | 37.76 | 37.50 | 37.72 | 37.42 | 1,300 |
| Sep 23, 2024 | 0.03 Dividend | |||||
| Sep 23, 2024 | 37.36 | 37.49 | 37.32 | 37.40 | 37.11 | 3,900 |
| Sep 20, 2024 | 37.49 | 37.49 | 37.27 | 37.38 | 37.05 | 7,500 |
| Sep 19, 2024 | 37.54 | 37.73 | 37.41 | 37.72 | 37.39 | 11,100 |
| Sep 18, 2024 | 36.77 | 37.06 | 36.63 | 36.68 | 36.36 | 6,700 |
| Sep 17, 2024 | 36.91 | 37.06 | 36.77 | 36.83 | 36.51 | 5,400 |
| Sep 16, 2024 | 36.90 | 37.07 | 36.86 | 37.07 | 36.75 | 4,700 |
| Sep 13, 2024 | 36.67 | 36.84 | 36.62 | 36.72 | 36.40 | 2,900 |
| Sep 12, 2024 | 36.17 | 36.55 | 36.13 | 36.55 | 36.23 | 8,100 |
| Sep 11, 2024 | 35.83 | 36.13 | 35.49 | 36.13 | 35.82 | 5,600 |
| Sep 10, 2024 | 35.59 | 35.72 | 35.50 | 35.72 | 35.41 | 7,800 |
| Sep 9, 2024 | 35.78 | 35.93 | 35.77 | 35.77 | 35.46 | 2,800 |
| Sep 6, 2024 | 36.12 | 36.12 | 35.21 | 35.22 | 34.91 | 5,900 |
| Sep 5, 2024 | 36.15 | 36.15 | 35.99 | 36.05 | 35.74 | 1,400 |
| Sep 4, 2024 | 36.15 | 36.29 | 36.14 | 36.19 | 35.88 | 3,100 |
| Sep 3, 2024 | 37.13 | 37.13 | 36.36 | 36.36 | 36.04 | 6,800 |
| Aug 30, 2024 | 37.42 | 37.49 | 37.19 | 37.49 | 37.16 | 4,400 |
| Aug 29, 2024 | 37.28 | 37.44 | 37.19 | 37.24 | 36.92 | 13,300 |
| Aug 28, 2024 | 37.16 | 37.24 | 36.99 | 37.07 | 36.75 | 5,600 |
| Aug 27, 2024 | 37.04 | 37.21 | 37.04 | 37.13 | 36.81 | 2,100 |
| Aug 26, 2024 | 37.26 | 37.26 | 37.05 | 37.09 | 36.77 | 3,000 |
| Aug 23, 2024 | 37.03 | 37.44 | 36.95 | 37.44 | 37.11 | 6,100 |
| Aug 22, 2024 | 37.08 | 37.08 | 36.65 | 36.65 | 36.33 | 6,400 |
| Aug 21, 2024 | 36.91 | 36.98 | 36.87 | 36.87 | 36.55 | 4,500 |
| Aug 20, 2024 | 36.65 | 36.65 | 36.45 | 36.56 | 36.24 | 5,300 |
| Aug 19, 2024 | 36.37 | 36.68 | 36.37 | 36.61 | 36.29 | 3,000 |
| Aug 16, 2024 | 36.17 | 36.31 | 36.11 | 36.31 | 35.99 | 16,400 |
| Aug 15, 2024 | 35.90 | 36.21 | 34.38 | 36.21 | 35.90 | 9,900 |
| Aug 14, 2024 | 35.37 | 35.57 | 35.33 | 35.45 | 35.14 | 2,700 |
| Aug 13, 2024 | 34.82 | 35.27 | 34.81 | 35.18 | 34.87 | 4,400 |
| Aug 12, 2024 | 34.65 | 34.65 | 34.49 | 34.54 | 34.24 | 2,400 |
| Aug 9, 2024 | 34.23 | 34.60 | 34.23 | 34.60 | 34.30 | 2,500 |
| Aug 8, 2024 | 33.91 | 34.19 | 33.70 | 34.05 | 33.75 | 8,700 |
| Aug 7, 2024 | 34.14 | 34.16 | 33.51 | 33.51 | 33.22 | 4,600 |
| Aug 6, 2024 | 33.12 | 33.77 | 33.12 | 33.52 | 33.23 | 39,500 |
| Aug 5, 2024 | 32.87 | 33.31 | 32.87 | 33.17 | 32.88 | 209,200 |
| Aug 2, 2024 | 34.25 | 34.25 | 33.80 | 34.04 | 33.74 | 9,200 |
| Aug 1, 2024 | 35.84 | 35.89 | 34.98 | 35.17 | 34.86 | 7,600 |
| Jul 31, 2024 | 36.05 | 36.34 | 36.05 | 36.30 | 35.98 | 3,200 |
| Jul 30, 2024 | 35.74 | 35.78 | 35.57 | 35.57 | 35.26 | 5,300 |
| Jul 29, 2024 | 35.58 | 35.58 | 35.48 | 35.48 | 35.17 | 3,500 |
| Jul 26, 2024 | 35.43 | 35.80 | 35.43 | 35.64 | 35.33 | 10,600 |
| Jul 25, 2024 | 35.23 | 35.45 | 35.12 | 35.12 | 34.81 | 12,900 |
| Jul 24, 2024 | 35.98 | 36.05 | 35.55 | 35.55 | 35.24 | 16,600 |
| Jul 23, 2024 | 36.21 | 36.35 | 36.19 | 36.31 | 35.99 | 39,700 |
| Jul 22, 2024 | 36.09 | 36.40 | 36.04 | 36.39 | 36.07 | 56,500 |
| Jul 19, 2024 | 35.88 | 35.89 | 35.73 | 35.85 | 35.54 | 24,600 |
| Jul 18, 2024 | 36.44 | 36.44 | 35.83 | 35.85 | 35.54 | 26,300 |
| Jul 17, 2024 | 36.69 | 36.69 | 36.40 | 36.40 | 36.08 | 1,500 |
| Jul 16, 2024 | 36.83 | 37.20 | 36.83 | 37.20 | 36.88 | 6,700 |
| Jul 15, 2024 | 36.98 | 37.03 | 36.78 | 36.90 | 36.58 | 8,500 |
| Jul 12, 2024 | 36.88 | 37.12 | 36.88 | 36.94 | 36.62 | 9,500 |
| Jul 11, 2024 | 36.80 | 36.84 | 36.56 | 36.59 | 36.27 | 8,700 |
| Jul 10, 2024 | 36.26 | 36.64 | 36.26 | 36.60 | 36.28 | 12,000 |
| Jul 9, 2024 | 36.04 | 36.17 | 36.00 | 36.04 | 35.73 | 2,500 |
| Jul 8, 2024 | 36.29 | 36.34 | 36.17 | 36.21 | 35.90 | 3,200 |
| Jul 5, 2024 | 36.05 | 36.26 | 36.05 | 36.26 | 35.94 | 3,300 |
| Jul 3, 2024 | 35.91 | 36.06 | 35.86 | 36.06 | 35.75 | 4,100 |
| Jul 2, 2024 | 35.36 | 35.72 | 35.36 | 35.57 | 35.26 | 9,000 |
| Jul 1, 2024 | 35.67 | 35.74 | 35.42 | 35.55 | 35.24 | 44,900 |
| Jun 28, 2024 | 35.60 | 35.73 | 35.52 | 35.71 | 35.40 | 3,100 |
| Jun 27, 2024 | 35.48 | 35.61 | 35.44 | 35.61 | 35.30 | 11,400 |
| Jun 26, 2024 | 35.31 | 35.38 | 35.26 | 35.32 | 35.01 | 4,000 |
| Jun 25, 2024 | 35.42 | 35.67 | 35.39 | 35.58 | 35.27 | 33,600 |
| Jun 24, 2024 | 0.20 Dividend | |||||
| Jun 24, 2024 | 35.60 | 35.67 | 35.52 | 35.55 | 35.24 | 18,900 |
| Jun 21, 2024 | 35.52 | 35.68 | 35.36 | 35.68 | 35.17 | 102,100 |
| Jun 20, 2024 | 35.70 | 35.83 | 35.70 | 35.79 | 35.28 | 3,800 |
| Jun 18, 2024 | 35.65 | 35.90 | 35.62 | 35.90 | 35.39 | 8,500 |
| Jun 17, 2024 | 35.33 | 35.77 | 35.29 | 35.77 | 35.26 | 50,500 |
| Jun 14, 2024 | 35.33 | 35.47 | 35.24 | 35.41 | 34.90 | 7,500 |
| Jun 13, 2024 | 36.01 | 36.01 | 35.72 | 35.91 | 35.40 | 15,500 |
| Jun 12, 2024 | 36.43 | 36.45 | 36.11 | 36.27 | 35.75 | 5,100 |
| Jun 11, 2024 | 35.39 | 35.68 | 35.39 | 35.54 | 35.03 | 4,100 |
| Jun 10, 2024 | 35.52 | 35.78 | 35.52 | 35.77 | 35.26 | 3,300 |
| Jun 7, 2024 | 35.69 | 35.81 | 35.69 | 35.80 | 35.29 | 2,100 |
| Jun 6, 2024 | 35.94 | 36.06 | 35.86 | 35.92 | 35.41 | 21,200 |
| Jun 5, 2024 | 35.69 | 35.97 | 35.64 | 35.97 | 35.46 | 5,900 |
| Jun 4, 2024 | 35.36 | 35.37 | 35.22 | 35.36 | 34.85 | 86,000 |
| Jun 3, 2024 | 35.73 | 35.73 | 35.37 | 35.52 | 35.01 | 8,000 |
| May 31, 2024 | 35.38 | 35.48 | 35.22 | 35.48 | 34.97 | 6,500 |
| May 30, 2024 | 35.21 | 35.37 | 35.18 | 35.19 | 34.69 | 10,500 |
| May 29, 2024 | 35.18 | 35.20 | 35.03 | 35.04 | 34.54 | 31,200 |
| May 28, 2024 | 35.69 | 35.73 | 35.45 | 35.69 | 35.18 | 55,700 |
| May 24, 2024 | 35.47 | 35.58 | 35.45 | 35.58 | 35.07 | 2,000 |
| May 23, 2024 | 35.29 | 35.38 | 34.98 | 35.01 | 34.51 | 113,100 |
| May 22, 2024 | 35.16 | 35.22 | 34.95 | 35.02 | 34.52 | 3,000 |
| May 21, 2024 | 35.19 | 35.33 | 35.18 | 35.27 | 34.77 | 5,000 |
| May 20, 2024 | 35.27 | 35.27 | 35.20 | 35.20 | 34.70 | 1,500 |
| May 17, 2024 | 35.03 | 35.17 | 35.01 | 35.08 | 34.58 | 6,200 |
| May 16, 2024 | 35.31 | 35.31 | 35.11 | 35.11 | 34.61 | 1,400 |
| May 15, 2024 | 35.08 | 35.45 | 35.06 | 35.45 | 34.94 | 5,200 |
| May 14, 2024 | 34.77 | 34.86 | 34.71 | 34.82 | 34.32 | 3,800 |
| May 13, 2024 | 34.72 | 34.74 | 34.64 | 34.65 | 34.15 | 1,900 |
| May 10, 2024 | 34.69 | 34.76 | 34.58 | 34.73 | 34.23 | 2,700 |
| May 9, 2024 | 34.47 | 34.64 | 34.42 | 34.52 | 34.03 | 5,800 |
| May 8, 2024 | 34.52 | 34.52 | 34.35 | 34.49 | 34.00 | 1,800 |
| May 7, 2024 | 34.39 | 34.47 | 34.30 | 34.43 | 33.94 | 3,200 |
| May 6, 2024 | 34.16 | 34.32 | 34.16 | 34.32 | 33.83 | 1,700 |
| May 3, 2024 | 33.79 | 34.02 | 33.79 | 33.88 | 33.40 | 4,000 |
| May 2, 2024 | 33.36 | 33.65 | 33.36 | 33.65 | 33.17 | 3,000 |
| May 1, 2024 | 32.99 | 33.21 | 32.95 | 33.01 | 32.54 | 3,200 |
| Apr 30, 2024 | 33.57 | 33.57 | 33.10 | 33.10 | 32.63 | 1,900 |
| Apr 29, 2024 | 33.58 | 33.63 | 33.58 | 33.63 | 33.15 | 400 |
| Apr 26, 2024 | 33.50 | 33.76 | 33.50 | 33.60 | 33.12 | 5,600 |
| Apr 25, 2024 | 33.15 | 33.44 | 33.15 | 33.44 | 32.96 | 1,900 |
| Apr 24, 2024 | 33.66 | 33.66 | 33.49 | 33.50 | 33.02 | 3,000 |
| Apr 23, 2024 | 33.23 | 33.71 | 33.23 | 33.71 | 33.23 | 3,200 |
| Apr 22, 2024 | 32.80 | 33.07 | 32.80 | 32.94 | 32.47 | 4,700 |
| Apr 19, 2024 | 32.94 | 32.94 | 32.68 | 32.70 | 32.23 | 2,600 |
| Apr 18, 2024 | 33.05 | 33.18 | 32.85 | 32.90 | 32.43 | 4,300 |
| Apr 17, 2024 | 32.92 | 32.94 | 32.87 | 32.94 | 32.47 | 3,300 |
| Apr 16, 2024 | 32.92 | 33.08 | 32.87 | 32.93 | 32.46 | 4,400 |
| Apr 15, 2024 | 33.53 | 33.53 | 33.31 | 33.31 | 32.83 | 1,100 |
| Apr 12, 2024 | 33.47 | 33.47 | 33.20 | 33.21 | 32.73 | 1,900 |
| Apr 11, 2024 | 33.79 | 33.98 | 33.62 | 33.91 | 33.42 | 5,100 |
| Apr 10, 2024 | 33.69 | 33.69 | 33.64 | 33.68 | 33.20 | 2,900 |
| Apr 9, 2024 | 34.08 | 34.10 | 34.03 | 34.10 | 33.61 | 1,500 |
| Apr 8, 2024 | 34.30 | 34.39 | 34.25 | 34.25 | 33.76 | 6,600 |
| Apr 5, 2024 | 33.93 | 34.13 | 33.93 | 34.05 | 33.56 | 4,500 |
| Apr 4, 2024 | 34.30 | 34.39 | 33.80 | 33.82 | 33.34 | 4,500 |
| Apr 3, 2024 | 33.97 | 34.33 | 33.97 | 34.22 | 33.73 | 2,000 |
| Apr 2, 2024 | 34.12 | 34.14 | 34.00 | 34.13 | 33.64 | 5,400 |
| Apr 1, 2024 | 34.39 | 34.52 | 34.28 | 34.37 | 33.88 | 1,600 |
| Mar 28, 2024 | 34.57 | 34.57 | 34.46 | 34.46 | 33.97 | 1,500 |
| Mar 27, 2024 | 34.51 | 34.68 | 34.45 | 34.68 | 34.18 | 3,200 |
| Mar 26, 2024 | 34.59 | 34.65 | 34.45 | 34.45 | 33.96 | 4,200 |
| Mar 25, 2024 | 34.38 | 34.58 | 34.38 | 34.52 | 34.03 | 5,100 |
| Mar 22, 2024 | 34.58 | 34.58 | 34.40 | 34.40 | 33.91 | 3,600 |
| Mar 21, 2024 | 34.63 | 34.73 | 34.58 | 34.63 | 34.13 | 2,800 |
| Mar 20, 2024 | 34.17 | 34.61 | 34.13 | 34.60 | 34.10 | 5,000 |
| Mar 19, 2024 | 33.94 | 34.16 | 33.91 | 34.16 | 33.67 | 1,700 |
| Mar 18, 2024 | 0.09 Dividend | |||||
| Mar 18, 2024 | 34.03 | 34.13 | 33.98 | 34.06 | 33.57 | 3,300 |
| Mar 15, 2024 | 34.09 | 34.18 | 33.97 | 34.05 | 33.48 | 4,700 |
| Mar 14, 2024 | 34.17 | 34.17 | 34.01 | 34.06 | 33.49 | 2,400 |
| Mar 13, 2024 | 34.33 | 34.33 | 34.22 | 34.22 | 33.64 | 2,900 |
| Mar 12, 2024 | 34.01 | 34.39 | 34.01 | 34.39 | 33.81 | 8,700 |
| Mar 11, 2024 | 33.88 | 33.97 | 33.81 | 33.97 | 33.40 | 4,700 |
| Mar 8, 2024 | 34.34 | 34.39 | 34.11 | 34.11 | 33.54 | 63,400 |
| Mar 7, 2024 | 34.19 | 34.53 | 34.19 | 34.46 | 33.88 | 17,100 |
| Mar 6, 2024 | 33.87 | 34.09 | 33.87 | 33.97 | 33.40 | 38,100 |
| Mar 5, 2024 | 33.76 | 33.76 | 33.59 | 33.62 | 33.05 | 4,100 |
| Mar 4, 2024 | 33.86 | 34.04 | 33.86 | 33.95 | 33.38 | 64,000 |
| Mar 1, 2024 | 33.73 | 33.97 | 33.73 | 33.85 | 33.28 | 44,300 |
| Feb 29, 2024 | 33.71 | 33.71 | 33.50 | 33.68 | 33.11 | 16,400 |
| Feb 28, 2024 | 33.47 | 33.76 | 33.47 | 33.59 | 33.02 | 12,700 |
| Feb 27, 2024 | 33.81 | 33.81 | 33.64 | 33.70 | 33.13 | 16,100 |
| Feb 26, 2024 | 33.80 | 33.91 | 33.73 | 33.78 | 33.21 | 18,900 |
| Feb 23, 2024 | 33.74 | 33.85 | 33.64 | 33.80 | 33.23 | 18,900 |
| Feb 22, 2024 | 33.62 | 33.69 | 33.57 | 33.69 | 33.12 | 5,400 |
| Feb 21, 2024 | 33.02 | 33.14 | 32.92 | 33.10 | 32.54 | 16,900 |
| Feb 20, 2024 | 33.03 | 33.15 | 33.02 | 33.10 | 32.54 | 59,300 |
Related Tickers
GOEX Global X Gold Explorers ETF
35.04
+2.61%
COPX Global X Copper Miners ETF
41.12
+2.47%
GDX VanEck Gold Miners ETF
42.30
+1.83%
SMIN iShares MSCI India Small-Cap ETF
66.05
+1.77%
RING iShares MSCI Global Gold Miners ETF
35.34
+1.72%
GXG Global X MSCI Colombia ETF
27.99
+1.83%
CNYA iShares MSCI China A ETF
28.64
+1.45%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.96
+1.39%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.80
+1.32%
EYLD Cambria Emerging Shareholder Yield ETF
32.74
+1.24%
EZA iShares MSCI South Africa ETF
46.79
+1.23%
ECH iShares MSCI Chile ETF
28.98
+1.33%
EPU iShares MSCI Peru ETF
42.19
+1.20%
REZ iShares Residential and Multisector Real Estate ETF
84.86
+1.14%
AIA iShares Asia 50 ETF
76.11
+1.13%
EWD iShares MSCI Sweden ETF
44.06
+1.12%
AADR AdvisorShares Dorsey Wright ADR ETF
78.55
+1.12%
PXH Invesco FTSE RAFI Emerging Markets ETF
22.26
+1.17%
IPKW Invesco International BuyBack Achievers ETF
45.30
+1.06%
EWW iShares MSCI Mexico ETF
52.85
+1.14%
EMGF iShares Emerging Markets Equity Factor ETF
47.84
+1.00%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.19
+0.97%
GMF SPDR S&P Emerging Asia Pacific ETF
119.78
+0.91%
RFDA RiverFront Dynamic US Dividend Advantage ETF
57.27
+0.89%
SPEM SPDR Portfolio Emerging Markets ETF
40.43
+0.86%
EPI WisdomTree India Earnings Fund
42.47
+0.87%
IXC iShares Global Energy ETF
41.10
+0.92%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.38
+0.86%
FEZ SPDR EURO STOXX 50 ETF
54.88
+0.83%
INCO Columbia India Consumer ETF
59.35
+0.83%
FNDE Schwab Fundamental Emerging Markets Equity ETF
31.25
+0.79%
FDEM Fidelity Emerging Markets Multifactor ETF
26.32
+0.19%
XLE The Energy Select Sector SPDR Fund
92.78
+0.82%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
29.46
+0.76%
IDOG ALPS International Sector Dividend Dogs ETF
31.15
+0.80%
IQLT iShares MSCI Intl Quality Factor ETF
40.39
+0.72%
INTF iShares International Equity Factor ETF
31.00
+0.73%
XLRE The Real Estate Select Sector SPDR Fund
42.58
+0.69%
NANR SPDR S&P North American Natural Resources ETF
55.87
+0.78%
EWL iShares MSCI Switzerland ETF
51.23
+0.72%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.42
+0.73%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.34
+0.67%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.64%
VDE Vanguard Energy Index Fund ETF Shares
129.70
+0.75%
FYLD Cambria Foreign Shareholder Yield ETF
26.42
+0.64%
FENY Fidelity MSCI Energy Index ETF
25.55
+0.63%
CBON VanEck China Bond ETF
22.13
+0.39%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.50
+0.60%
FLEU Franklin FTSE Eurozone ETF
27.00
+0.60%
QEFA SPDR MSCI EAFE StrategicFactors ETF
78.29
+0.62%
EWM iShares MSCI Malaysia ETF
24.27
+0.60%
DIVI Franklin International Core Dividend Tilt Index ETF
32.59
+0.59%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
96.77
+0.57%
INEQ Columbia International Equity Income ETF
31.46
+0.57%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
51.74
+0.60%
DEM WisdomTree Emerging Markets High Dividend Fund
42.56
+0.51%
FTXN First Trust Nasdaq Oil & Gas ETF
30.69
+0.53%
IEFA iShares Core MSCI EAFE ETF
76.07
+0.50%
NUDM Nuveen ESG International Developed Markets Equity ETF
32.41
+0.49%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
72.64
+0.44%
FNDF Schwab Fundamental International Equity ETF
35.78
+0.46%
EMXC iShares MSCI Emerging Markets ex China ETF
57.60
+0.44%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
74.03
+0.45%
XCEM Columbia EM Core ex-China ETF
30.68
+0.44%
USRT iShares Core U.S. REIT ETF
59.23
+0.41%
NFTY First Trust India NIFTY 50 Equal Weight ETF
54.22
+0.42%
FDL First Trust Morningstar Dividend Leaders Index Fund
43.29
+0.41%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
97.29
+0.40%
SCHF Schwab International Equity ETF
20.00
+0.38%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.45
+0.45%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
51.61
+0.39%
IYH iShares U.S. Healthcare ETF
61.77
+0.37%
BLOK Amplify Transformational Data Sharing ETF
48.53
+0.39%
RNEM First Trust Emerging Markets Equity Select ETF
51.10
+0.39%
IYK iShares US Consumer Staples ETF
68.77
+0.38%
TUR iShares MSCI Turkey ETF
34.76
+0.39%
SLX VanEck Steel ETF
64.23
+0.38%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
75.62
+0.38%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
45.31
+0.38%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.61
+0.37%
ROAM Hartford Multifactor Emerging Markets ETF
23.95
+0.36%
SPLB SPDR Portfolio Long Term Corporate Bond ETF
22.49
+0.31%
XLV The Health Care Select Sector SPDR Fund
146.90
+0.34%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
124.50
+0.32%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
42.32
+0.32%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.98
+0.31%
TLH iShares 10-20 Year Treasury Bond ETF
100.92
+0.30%
DRSK Aptus Defined Risk ETF
28.14
+0.30%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
30.45
+0.30%
GRNB VanEck Green Bond ETF
23.92
+0.28%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.69
+0.28%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.30
+0.28%
QTUM Defiance Quantum ETF
85.57
+0.26%
RSPG Invesco S&P 500 Equal Weight Energy ETF
83.45
+0.26%
MFLX First Trust Flexible Municipal High Income ETF
17.17
+0.26%
LGOV First Trust Long Duration Opportunities ETF
21.00
+0.26%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
87.36
+0.24%
LQDI iShares Inflation Hedged Corporate Bond ETF
26.03
+0.08%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.55
+0.21%
VHT Vanguard Health Care Index Fund ETF Shares
270.21
+0.22%