NasdaqGM - Delayed Quote USD
Invesco Dorsey Wright Developed Markets Momentum ETF (PIZ)
38.79
+0.28
+(0.73%)
At close: April 14 at 4:00:00 PM EDT
38.79
-0.05
(-0.13%)
After hours: April 14 at 4:05:14 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 14, 2025 | 38.58 | 39.05 | 38.54 | 38.79 | 38.79 | 37,600 |
| Apr 11, 2025 | 37.55 | 38.51 | 37.49 | 38.51 | 38.51 | 31,900 |
| Apr 10, 2025 | 37.04 | 37.29 | 36.35 | 37.08 | 37.08 | 13,600 |
| Apr 9, 2025 | 35.04 | 39.00 | 35.01 | 37.90 | 37.90 | 41,900 |
| Apr 8, 2025 | 36.04 | 36.11 | 34.52 | 34.78 | 34.78 | 42,000 |
| Apr 7, 2025 | 34.48 | 35.02 | 33.58 | 34.34 | 34.34 | 49,100 |
| Apr 4, 2025 | 36.35 | 36.35 | 35.31 | 35.32 | 35.32 | 51,200 |
| Apr 3, 2025 | 38.47 | 38.48 | 38.15 | 38.19 | 38.19 | 11,300 |
| Apr 2, 2025 | 38.00 | 38.56 | 38.00 | 38.47 | 38.47 | 4,500 |
| Apr 1, 2025 | 38.07 | 38.46 | 38.07 | 38.45 | 38.45 | 3,500 |
| Mar 31, 2025 | 37.81 | 38.11 | 37.72 | 38.08 | 38.08 | 11,100 |
| Mar 28, 2025 | 38.73 | 38.73 | 38.32 | 38.32 | 38.32 | 6,500 |
| Mar 27, 2025 | 38.83 | 39.02 | 38.83 | 38.99 | 38.99 | 11,000 |
| Mar 26, 2025 | 39.28 | 39.44 | 38.91 | 39.04 | 39.04 | 30,900 |
| Mar 25, 2025 | 39.67 | 39.68 | 39.46 | 39.68 | 39.68 | 19,700 |
| Mar 24, 2025 | 0.15 Dividend | |||||
| Mar 24, 2025 | 39.21 | 39.42 | 39.21 | 39.42 | 39.42 | 39,300 |
| Mar 21, 2025 | 39.09 | 39.38 | 39.09 | 39.16 | 39.01 | 11,600 |
| Mar 20, 2025 | 39.21 | 39.59 | 39.21 | 39.58 | 39.43 | 31,000 |
| Mar 19, 2025 | 39.37 | 39.83 | 39.28 | 39.77 | 39.62 | 37,300 |
| Mar 18, 2025 | 39.63 | 39.63 | 39.35 | 39.51 | 39.36 | 38,900 |
| Mar 17, 2025 | 39.60 | 39.90 | 39.48 | 39.82 | 39.67 | 10,400 |
| Mar 14, 2025 | 38.98 | 39.37 | 38.98 | 39.37 | 39.22 | 8,500 |
| Mar 13, 2025 | 38.66 | 38.66 | 38.31 | 38.34 | 38.19 | 18,800 |
| Mar 12, 2025 | 38.81 | 38.94 | 38.58 | 38.90 | 38.75 | 28,700 |
| Mar 11, 2025 | 38.23 | 38.42 | 38.11 | 38.42 | 38.27 | 81,000 |
| Mar 10, 2025 | 39.07 | 39.07 | 38.50 | 38.60 | 38.45 | 24,700 |
| Mar 7, 2025 | 39.60 | 39.73 | 39.26 | 39.68 | 39.53 | 6,000 |
| Mar 6, 2025 | 39.76 | 40.04 | 39.45 | 39.45 | 39.30 | 64,900 |
| Mar 5, 2025 | 39.73 | 40.28 | 39.73 | 40.07 | 39.92 | 19,800 |
| Mar 4, 2025 | 39.02 | 39.72 | 38.46 | 39.14 | 38.99 | 47,000 |
| Mar 3, 2025 | 39.84 | 39.84 | 39.16 | 39.34 | 39.19 | 144,500 |
| Feb 28, 2025 | 38.70 | 38.89 | 38.48 | 38.89 | 38.74 | 10,800 |
| Feb 27, 2025 | 39.17 | 39.27 | 38.93 | 38.97 | 38.82 | 8,000 |
| Feb 26, 2025 | 39.47 | 39.74 | 39.34 | 39.34 | 39.19 | 62,700 |
| Feb 25, 2025 | 39.13 | 39.33 | 39.06 | 39.33 | 39.18 | 3,400 |
| Feb 24, 2025 | 39.47 | 39.47 | 39.19 | 39.19 | 39.04 | 4,900 |
| Feb 21, 2025 | 40.00 | 40.00 | 39.46 | 39.46 | 39.31 | 12,100 |
| Feb 20, 2025 | 40.04 | 40.12 | 39.96 | 40.04 | 39.89 | 92,600 |
| Feb 19, 2025 | 40.06 | 40.16 | 39.94 | 40.13 | 39.98 | 33,000 |
| Feb 18, 2025 | 40.33 | 40.48 | 40.23 | 40.40 | 40.25 | 54,200 |
| Feb 14, 2025 | 39.95 | 40.06 | 39.83 | 39.83 | 39.68 | 9,600 |
| Feb 13, 2025 | 39.49 | 39.78 | 39.49 | 39.78 | 39.63 | 6,900 |
| Feb 12, 2025 | 39.17 | 39.47 | 39.09 | 39.43 | 39.28 | 12,100 |
| Feb 11, 2025 | 39.11 | 39.28 | 39.06 | 39.27 | 39.12 | 32,500 |
| Feb 10, 2025 | 38.91 | 39.07 | 38.91 | 38.95 | 38.80 | 6,400 |
| Feb 7, 2025 | 39.07 | 39.07 | 38.74 | 38.89 | 38.74 | 36,400 |
| Feb 6, 2025 | 38.96 | 39.11 | 38.93 | 39.01 | 38.86 | 8,000 |
| Feb 5, 2025 | 38.91 | 39.21 | 38.91 | 39.14 | 38.99 | 57,700 |
| Feb 4, 2025 | 38.42 | 38.80 | 38.42 | 38.78 | 38.63 | 9,000 |
| Feb 3, 2025 | 37.85 | 38.32 | 37.80 | 38.21 | 38.06 | 37,200 |
| Jan 31, 2025 | 38.78 | 38.89 | 38.35 | 38.49 | 38.34 | 67,000 |
| Jan 30, 2025 | 38.57 | 38.82 | 38.57 | 38.59 | 38.44 | 17,300 |
| Jan 29, 2025 | 38.19 | 38.26 | 38.10 | 38.23 | 38.08 | 5,900 |
| Jan 28, 2025 | 37.98 | 38.06 | 37.90 | 38.05 | 37.90 | 7,700 |
| Jan 27, 2025 | 38.21 | 38.27 | 37.89 | 37.99 | 37.84 | 14,800 |
| Jan 24, 2025 | 38.88 | 38.97 | 38.78 | 38.89 | 38.74 | 13,600 |
| Jan 23, 2025 | 38.43 | 38.79 | 38.32 | 38.64 | 38.49 | 21,800 |
| Jan 22, 2025 | 38.29 | 38.34 | 38.20 | 38.25 | 38.10 | 21,600 |
| Jan 21, 2025 | 37.44 | 37.85 | 37.37 | 37.79 | 37.65 | 140,800 |
| Jan 17, 2025 | 36.98 | 37.07 | 36.84 | 36.88 | 36.74 | 26,100 |
| Jan 16, 2025 | 36.62 | 36.73 | 36.62 | 36.65 | 36.51 | 58,100 |
| Jan 15, 2025 | 36.51 | 36.67 | 36.45 | 36.53 | 36.39 | 206,800 |
| Jan 14, 2025 | 36.04 | 36.06 | 35.88 | 35.98 | 35.84 | 9,900 |
| Jan 13, 2025 | 35.72 | 35.95 | 35.72 | 35.95 | 35.81 | 13,100 |
| Jan 10, 2025 | 36.40 | 36.40 | 36.04 | 36.13 | 35.99 | 5,200 |
| Jan 8, 2025 | 36.49 | 36.73 | 36.37 | 36.73 | 36.59 | 11,200 |
| Jan 7, 2025 | 37.00 | 37.00 | 36.51 | 36.51 | 36.37 | 5,000 |
| Jan 6, 2025 | 36.94 | 37.01 | 36.75 | 36.86 | 36.72 | 4,900 |
| Jan 3, 2025 | 36.38 | 36.55 | 36.31 | 36.55 | 36.41 | 4,600 |
| Jan 2, 2025 | 36.37 | 36.40 | 36.04 | 36.10 | 35.96 | 14,500 |
| Dec 31, 2024 | 36.48 | 36.48 | 36.30 | 36.32 | 36.18 | 8,100 |
| Dec 30, 2024 | 36.42 | 36.48 | 36.19 | 36.44 | 36.30 | 8,100 |
| Dec 27, 2024 | 36.62 | 36.69 | 36.47 | 36.59 | 36.45 | 6,300 |
| Dec 26, 2024 | 36.71 | 36.92 | 36.66 | 36.81 | 36.67 | 12,900 |
| Dec 24, 2024 | 36.67 | 36.67 | 36.64 | 36.64 | 36.50 | 600 |
| Dec 23, 2024 | 0.29 Dividend | |||||
| Dec 23, 2024 | 36.40 | 36.59 | 36.32 | 36.53 | 36.39 | 13,100 |
| Dec 20, 2024 | 36.29 | 36.87 | 36.29 | 36.70 | 36.27 | 132,700 |
| Dec 19, 2024 | 36.94 | 36.94 | 36.66 | 36.66 | 36.23 | 5,000 |
| Dec 18, 2024 | 37.70 | 37.70 | 36.69 | 36.77 | 36.34 | 8,000 |
| Dec 17, 2024 | 37.62 | 37.78 | 37.51 | 37.51 | 37.07 | 3,300 |
| Dec 16, 2024 | 37.84 | 38.01 | 37.80 | 37.81 | 37.37 | 5,900 |
| Dec 13, 2024 | 37.90 | 38.01 | 37.81 | 38.01 | 37.57 | 5,300 |
| Dec 12, 2024 | 38.04 | 38.14 | 37.82 | 37.93 | 37.49 | 4,500 |
| Dec 11, 2024 | 38.16 | 38.30 | 38.12 | 38.18 | 37.74 | 10,700 |
| Dec 10, 2024 | 38.08 | 38.08 | 37.90 | 37.90 | 37.46 | 5,200 |
| Dec 9, 2024 | 38.67 | 38.67 | 38.25 | 38.25 | 37.80 | 5,100 |
| Dec 6, 2024 | 38.68 | 38.77 | 38.63 | 38.77 | 38.32 | 3,900 |
| Dec 5, 2024 | 38.70 | 38.91 | 38.69 | 38.82 | 38.37 | 11,300 |
| Dec 4, 2024 | 38.51 | 38.74 | 38.51 | 38.64 | 38.19 | 5,400 |
| Dec 3, 2024 | 38.28 | 38.46 | 38.16 | 38.24 | 37.79 | 3,700 |
| Dec 2, 2024 | 37.84 | 38.22 | 37.84 | 38.22 | 37.77 | 16,200 |
| Nov 29, 2024 | 37.72 | 37.85 | 37.61 | 37.85 | 37.41 | 700 |
| Nov 27, 2024 | 37.48 | 37.62 | 37.35 | 37.47 | 37.03 | 65,600 |
| Nov 26, 2024 | 37.20 | 37.25 | 37.11 | 37.22 | 36.79 | 2,600 |
| Nov 25, 2024 | 37.76 | 37.84 | 37.59 | 37.61 | 37.17 | 2,300 |
| Nov 22, 2024 | 37.31 | 37.58 | 37.31 | 37.58 | 37.14 | 102,000 |
| Nov 21, 2024 | 37.24 | 37.45 | 37.15 | 37.37 | 36.93 | 11,100 |
| Nov 20, 2024 | 37.07 | 37.26 | 36.92 | 37.15 | 36.72 | 17,800 |
| Nov 19, 2024 | 36.83 | 37.18 | 36.83 | 37.07 | 36.64 | 5,400 |
| Nov 18, 2024 | 36.91 | 37.22 | 36.76 | 37.13 | 36.70 | 7,600 |
| Nov 15, 2024 | 37.17 | 37.17 | 36.88 | 36.92 | 36.49 | 14,700 |
| Nov 14, 2024 | 37.63 | 37.63 | 37.15 | 37.15 | 36.72 | 3,200 |
| Nov 13, 2024 | 37.51 | 37.51 | 37.24 | 37.41 | 36.97 | 8,800 |
| Nov 12, 2024 | 37.83 | 37.83 | 37.49 | 37.51 | 37.07 | 38,600 |
| Nov 11, 2024 | 38.11 | 38.18 | 37.98 | 38.07 | 37.63 | 8,400 |
| Nov 8, 2024 | 37.88 | 37.88 | 37.60 | 37.78 | 37.34 | 825,500 |
| Nov 7, 2024 | 37.87 | 38.06 | 37.79 | 37.95 | 37.51 | 7,900 |
| Nov 6, 2024 | 37.54 | 37.57 | 37.29 | 37.57 | 37.13 | 9,200 |
| Nov 5, 2024 | 37.28 | 37.60 | 37.28 | 37.44 | 37.00 | 7,800 |
| Nov 4, 2024 | 37.28 | 37.28 | 37.10 | 37.13 | 36.70 | 2,100 |
| Nov 1, 2024 | 37.05 | 37.18 | 36.88 | 36.91 | 36.48 | 9,400 |
| Oct 31, 2024 | 36.82 | 36.89 | 36.61 | 36.89 | 36.46 | 14,400 |
| Oct 30, 2024 | 37.34 | 37.34 | 37.19 | 37.22 | 36.79 | 125,700 |
| Oct 29, 2024 | 37.20 | 37.44 | 37.20 | 37.31 | 36.88 | 2,300 |
| Oct 28, 2024 | 37.34 | 37.55 | 37.23 | 37.51 | 37.07 | 19,500 |
| Oct 25, 2024 | 37.15 | 37.20 | 36.80 | 36.86 | 36.43 | 4,600 |
| Oct 24, 2024 | 37.20 | 37.22 | 36.97 | 37.17 | 36.74 | 8,600 |
| Oct 23, 2024 | 37.03 | 37.06 | 36.84 | 36.84 | 36.41 | 2,100 |
| Oct 22, 2024 | 37.17 | 37.34 | 37.15 | 37.34 | 36.91 | 4,900 |
| Oct 21, 2024 | 37.75 | 37.75 | 37.45 | 37.57 | 37.13 | 3,700 |
| Oct 18, 2024 | 37.98 | 37.98 | 37.82 | 37.88 | 37.44 | 3,900 |
| Oct 17, 2024 | 37.97 | 37.98 | 37.82 | 37.96 | 37.52 | 5,300 |
| Oct 16, 2024 | 37.79 | 37.85 | 37.69 | 37.78 | 37.34 | 3,500 |
| Oct 15, 2024 | 37.94 | 37.94 | 37.58 | 37.77 | 37.33 | 5,800 |
| Oct 14, 2024 | 37.68 | 37.92 | 37.68 | 37.92 | 37.48 | 16,400 |
| Oct 11, 2024 | 37.59 | 37.79 | 37.59 | 37.74 | 37.30 | 4,800 |
| Oct 10, 2024 | 37.28 | 37.41 | 37.17 | 37.26 | 36.83 | 12,300 |
| Oct 9, 2024 | 37.27 | 37.62 | 37.27 | 37.55 | 37.11 | 130,200 |
| Oct 8, 2024 | 37.40 | 37.42 | 37.28 | 37.42 | 36.98 | 1,300 |
| Oct 7, 2024 | 37.29 | 37.29 | 37.07 | 37.12 | 36.69 | 2,200 |
| Oct 4, 2024 | 37.25 | 37.33 | 37.25 | 37.33 | 36.90 | 900 |
| Oct 3, 2024 | 37.28 | 37.28 | 37.02 | 37.19 | 36.76 | 8,200 |
| Oct 2, 2024 | 37.53 | 37.62 | 37.49 | 37.49 | 37.05 | 10,000 |
| Oct 1, 2024 | 37.63 | 37.87 | 37.58 | 37.76 | 37.32 | 9,300 |
| Sep 30, 2024 | 38.01 | 38.06 | 37.72 | 37.89 | 37.45 | 4,300 |
| Sep 27, 2024 | 38.31 | 38.39 | 38.02 | 38.09 | 37.65 | 18,400 |
| Sep 26, 2024 | 38.30 | 38.44 | 38.30 | 38.44 | 37.99 | 5,900 |
| Sep 25, 2024 | 37.70 | 37.71 | 37.52 | 37.52 | 37.08 | 1,800 |
| Sep 24, 2024 | 37.50 | 37.76 | 37.50 | 37.72 | 37.28 | 1,300 |
| Sep 23, 2024 | 0.03 Dividend | |||||
| Sep 23, 2024 | 37.36 | 37.49 | 37.32 | 37.40 | 36.96 | 3,900 |
| Sep 20, 2024 | 37.49 | 37.49 | 37.27 | 37.38 | 36.91 | 7,500 |
| Sep 19, 2024 | 37.54 | 37.73 | 37.41 | 37.72 | 37.25 | 11,100 |
| Sep 18, 2024 | 36.77 | 37.06 | 36.63 | 36.68 | 36.22 | 6,700 |
| Sep 17, 2024 | 36.91 | 37.06 | 36.77 | 36.83 | 36.37 | 5,400 |
| Sep 16, 2024 | 36.90 | 37.07 | 36.86 | 37.07 | 36.61 | 4,700 |
| Sep 13, 2024 | 36.67 | 36.84 | 36.62 | 36.72 | 36.26 | 2,900 |
| Sep 12, 2024 | 36.17 | 36.55 | 36.13 | 36.55 | 36.09 | 8,100 |
| Sep 11, 2024 | 35.83 | 36.13 | 35.49 | 36.13 | 35.68 | 5,600 |
| Sep 10, 2024 | 35.59 | 35.72 | 35.50 | 35.72 | 35.27 | 7,800 |
| Sep 9, 2024 | 35.78 | 35.93 | 35.77 | 35.77 | 35.32 | 2,800 |
| Sep 6, 2024 | 36.12 | 36.12 | 35.21 | 35.22 | 34.78 | 5,900 |
| Sep 5, 2024 | 36.15 | 36.15 | 35.99 | 36.05 | 35.60 | 1,400 |
| Sep 4, 2024 | 36.15 | 36.29 | 36.14 | 36.19 | 35.74 | 3,100 |
| Sep 3, 2024 | 37.13 | 37.13 | 36.36 | 36.36 | 35.91 | 6,800 |
| Aug 30, 2024 | 37.42 | 37.49 | 37.19 | 37.49 | 37.02 | 4,400 |
| Aug 29, 2024 | 37.28 | 37.44 | 37.19 | 37.24 | 36.77 | 13,300 |
| Aug 28, 2024 | 37.16 | 37.24 | 36.99 | 37.07 | 36.61 | 5,600 |
| Aug 27, 2024 | 37.04 | 37.21 | 37.04 | 37.13 | 36.67 | 2,100 |
| Aug 26, 2024 | 37.26 | 37.26 | 37.05 | 37.09 | 36.63 | 3,000 |
| Aug 23, 2024 | 37.03 | 37.44 | 36.95 | 37.44 | 36.97 | 6,100 |
| Aug 22, 2024 | 37.08 | 37.08 | 36.65 | 36.65 | 36.19 | 6,400 |
| Aug 21, 2024 | 36.91 | 36.98 | 36.87 | 36.87 | 36.41 | 4,500 |
| Aug 20, 2024 | 36.65 | 36.65 | 36.45 | 36.56 | 36.10 | 5,300 |
| Aug 19, 2024 | 36.37 | 36.68 | 36.37 | 36.61 | 36.15 | 3,000 |
| Aug 16, 2024 | 36.17 | 36.31 | 36.11 | 36.31 | 35.86 | 16,400 |
| Aug 15, 2024 | 35.90 | 36.21 | 34.38 | 36.21 | 35.76 | 9,900 |
| Aug 14, 2024 | 35.37 | 35.57 | 35.33 | 35.45 | 35.01 | 2,700 |
| Aug 13, 2024 | 34.82 | 35.27 | 34.81 | 35.18 | 34.74 | 4,400 |
| Aug 12, 2024 | 34.65 | 34.65 | 34.49 | 34.54 | 34.11 | 2,400 |
| Aug 9, 2024 | 34.23 | 34.60 | 34.23 | 34.60 | 34.17 | 2,500 |
| Aug 8, 2024 | 33.91 | 34.19 | 33.70 | 34.05 | 33.62 | 8,700 |
| Aug 7, 2024 | 34.14 | 34.16 | 33.51 | 33.51 | 33.09 | 4,600 |
| Aug 6, 2024 | 33.12 | 33.77 | 33.12 | 33.52 | 33.10 | 39,500 |
| Aug 5, 2024 | 32.87 | 33.31 | 32.87 | 33.17 | 32.76 | 209,200 |
| Aug 2, 2024 | 34.25 | 34.25 | 33.80 | 34.04 | 33.61 | 9,200 |
| Aug 1, 2024 | 35.84 | 35.89 | 34.98 | 35.17 | 34.73 | 7,600 |
| Jul 31, 2024 | 36.05 | 36.34 | 36.05 | 36.30 | 35.85 | 3,200 |
| Jul 30, 2024 | 35.74 | 35.78 | 35.57 | 35.57 | 35.13 | 5,300 |
| Jul 29, 2024 | 35.58 | 35.58 | 35.48 | 35.48 | 35.04 | 3,500 |
| Jul 26, 2024 | 35.43 | 35.80 | 35.43 | 35.64 | 35.19 | 10,600 |
| Jul 25, 2024 | 35.23 | 35.45 | 35.12 | 35.12 | 34.68 | 12,900 |
| Jul 24, 2024 | 35.98 | 36.05 | 35.55 | 35.55 | 35.11 | 16,600 |
| Jul 23, 2024 | 36.21 | 36.35 | 36.19 | 36.31 | 35.86 | 39,700 |
| Jul 22, 2024 | 36.09 | 36.40 | 36.04 | 36.39 | 35.94 | 56,500 |
| Jul 19, 2024 | 35.88 | 35.89 | 35.73 | 35.85 | 35.40 | 24,600 |
| Jul 18, 2024 | 36.44 | 36.44 | 35.83 | 35.85 | 35.40 | 26,300 |
| Jul 17, 2024 | 36.69 | 36.69 | 36.40 | 36.40 | 35.95 | 1,500 |
| Jul 16, 2024 | 36.83 | 37.20 | 36.83 | 37.20 | 36.74 | 6,700 |
| Jul 15, 2024 | 36.98 | 37.03 | 36.78 | 36.90 | 36.44 | 8,500 |
| Jul 12, 2024 | 36.88 | 37.12 | 36.88 | 36.94 | 36.48 | 9,500 |
| Jul 11, 2024 | 36.80 | 36.84 | 36.56 | 36.59 | 36.13 | 8,700 |
| Jul 10, 2024 | 36.26 | 36.64 | 36.26 | 36.60 | 36.14 | 12,000 |
| Jul 9, 2024 | 36.04 | 36.17 | 36.00 | 36.04 | 35.59 | 2,500 |
| Jul 8, 2024 | 36.29 | 36.34 | 36.17 | 36.21 | 35.76 | 3,200 |
| Jul 5, 2024 | 36.05 | 36.26 | 36.05 | 36.26 | 35.81 | 3,300 |
| Jul 3, 2024 | 35.91 | 36.06 | 35.86 | 36.06 | 35.61 | 4,100 |
| Jul 2, 2024 | 35.36 | 35.72 | 35.36 | 35.57 | 35.13 | 9,000 |
| Jul 1, 2024 | 35.67 | 35.74 | 35.42 | 35.55 | 35.11 | 44,900 |
| Jun 28, 2024 | 35.60 | 35.73 | 35.52 | 35.71 | 35.26 | 3,100 |
| Jun 27, 2024 | 35.48 | 35.61 | 35.44 | 35.61 | 35.17 | 11,400 |
| Jun 26, 2024 | 35.31 | 35.38 | 35.26 | 35.32 | 34.88 | 4,000 |
| Jun 25, 2024 | 35.42 | 35.67 | 35.39 | 35.58 | 35.14 | 33,600 |
| Jun 24, 2024 | 0.20 Dividend | |||||
| Jun 24, 2024 | 35.60 | 35.67 | 35.52 | 35.55 | 35.11 | 18,900 |
| Jun 21, 2024 | 35.52 | 35.68 | 35.36 | 35.68 | 35.03 | 102,100 |
| Jun 20, 2024 | 35.70 | 35.83 | 35.70 | 35.79 | 35.14 | 3,800 |
| Jun 18, 2024 | 35.65 | 35.90 | 35.62 | 35.90 | 35.25 | 8,500 |
| Jun 17, 2024 | 35.33 | 35.77 | 35.29 | 35.77 | 35.12 | 50,500 |
| Jun 14, 2024 | 35.33 | 35.47 | 35.24 | 35.41 | 34.77 | 7,500 |
| Jun 13, 2024 | 36.01 | 36.01 | 35.72 | 35.91 | 35.26 | 15,500 |
| Jun 12, 2024 | 36.43 | 36.45 | 36.11 | 36.27 | 35.61 | 5,100 |
| Jun 11, 2024 | 35.39 | 35.68 | 35.39 | 35.54 | 34.90 | 4,100 |
| Jun 10, 2024 | 35.52 | 35.78 | 35.52 | 35.77 | 35.12 | 3,300 |
| Jun 7, 2024 | 35.69 | 35.81 | 35.69 | 35.80 | 35.15 | 2,100 |
| Jun 6, 2024 | 35.94 | 36.06 | 35.86 | 35.92 | 35.27 | 21,200 |
| Jun 5, 2024 | 35.69 | 35.97 | 35.64 | 35.97 | 35.32 | 5,900 |
| Jun 4, 2024 | 35.36 | 35.37 | 35.22 | 35.36 | 34.72 | 86,000 |
| Jun 3, 2024 | 35.73 | 35.73 | 35.37 | 35.52 | 34.88 | 8,000 |
| May 31, 2024 | 35.38 | 35.48 | 35.22 | 35.48 | 34.84 | 6,500 |
| May 30, 2024 | 35.21 | 35.37 | 35.18 | 35.19 | 34.55 | 10,500 |
| May 29, 2024 | 35.18 | 35.20 | 35.03 | 35.04 | 34.41 | 31,200 |
| May 28, 2024 | 35.69 | 35.73 | 35.45 | 35.69 | 35.04 | 55,700 |
| May 24, 2024 | 35.47 | 35.58 | 35.45 | 35.58 | 34.94 | 2,000 |
| May 23, 2024 | 35.29 | 35.38 | 34.98 | 35.01 | 34.38 | 113,100 |
| May 22, 2024 | 35.16 | 35.22 | 34.95 | 35.02 | 34.39 | 3,000 |
| May 21, 2024 | 35.19 | 35.33 | 35.18 | 35.27 | 34.63 | 5,000 |
| May 20, 2024 | 35.27 | 35.27 | 35.20 | 35.20 | 34.56 | 1,500 |
| May 17, 2024 | 35.03 | 35.17 | 35.01 | 35.08 | 34.45 | 6,200 |
| May 16, 2024 | 35.31 | 35.31 | 35.11 | 35.11 | 34.48 | 1,400 |
| May 15, 2024 | 35.08 | 35.45 | 35.06 | 35.45 | 34.81 | 5,200 |
| May 14, 2024 | 34.77 | 34.86 | 34.71 | 34.82 | 34.19 | 3,800 |
| May 13, 2024 | 34.72 | 34.74 | 34.64 | 34.65 | 34.02 | 1,900 |
| May 10, 2024 | 34.69 | 34.76 | 34.58 | 34.73 | 34.10 | 2,700 |
| May 9, 2024 | 34.47 | 34.64 | 34.42 | 34.52 | 33.90 | 5,800 |
| May 8, 2024 | 34.52 | 34.52 | 34.35 | 34.49 | 33.87 | 1,800 |
| May 7, 2024 | 34.39 | 34.47 | 34.30 | 34.43 | 33.81 | 3,200 |
| May 6, 2024 | 34.16 | 34.32 | 34.16 | 34.32 | 33.70 | 1,700 |
| May 3, 2024 | 33.79 | 34.02 | 33.79 | 33.88 | 33.27 | 4,000 |
| May 2, 2024 | 33.36 | 33.65 | 33.36 | 33.65 | 33.04 | 3,000 |
| May 1, 2024 | 32.99 | 33.21 | 32.95 | 33.01 | 32.41 | 3,200 |
| Apr 30, 2024 | 33.57 | 33.57 | 33.10 | 33.10 | 32.50 | 1,900 |
| Apr 29, 2024 | 33.58 | 33.63 | 33.58 | 33.63 | 33.02 | 400 |
| Apr 26, 2024 | 33.50 | 33.76 | 33.50 | 33.60 | 32.99 | 5,600 |
| Apr 25, 2024 | 33.15 | 33.44 | 33.15 | 33.44 | 32.84 | 1,900 |
| Apr 24, 2024 | 33.66 | 33.66 | 33.49 | 33.50 | 32.89 | 3,000 |
| Apr 23, 2024 | 33.23 | 33.71 | 33.23 | 33.71 | 33.10 | 3,200 |
| Apr 22, 2024 | 32.80 | 33.07 | 32.80 | 32.94 | 32.34 | 4,700 |
| Apr 19, 2024 | 32.94 | 32.94 | 32.68 | 32.70 | 32.11 | 2,600 |
| Apr 18, 2024 | 33.05 | 33.18 | 32.85 | 32.90 | 32.31 | 4,300 |
| Apr 17, 2024 | 32.92 | 32.94 | 32.87 | 32.94 | 32.34 | 3,300 |
| Apr 16, 2024 | 32.92 | 33.08 | 32.87 | 32.93 | 32.33 | 4,400 |
| Apr 15, 2024 | 33.53 | 33.53 | 33.31 | 33.31 | 32.71 | 1,100 |
Related Tickers
AADR AdvisorShares Dorsey Wright ADR ETF
71.16
+3.58%
EZA iShares MSCI South Africa ETF
47.22
+3.51%
MFLX First Trust Flexible Municipal High Income ETF
16.53
+3.05%
ECH iShares MSCI Chile ETF
29.13
+2.61%
EPU iShares MSCI Peru ETF
43.14
+2.51%
NETL Fundamental Income Net Lease Real Estate ETF
23.54
+2.44%
EWW iShares MSCI Mexico ETF
51.91
+2.43%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.58
+2.42%
REZ iShares Residential and Multisector Real Estate ETF
81.17
+2.40%
COPX Global X Copper Miners ETF
36.34
+2.31%
IDX VanEck Indonesia Index ETF
12.47
+2.30%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
33.73
+2.25%
EMQQ EMQQ The Emerging Markets Internet ETF
36.06
+2.21%
SIZE iShares MSCI USA Size Factor ETF
138.25
+2.21%
ENFR Alerian Energy Infrastructure ETF
30.20
+2.13%
FRI First Trust S&P REIT Index Fund
25.80
+2.10%
FREL Fidelity MSCI Real Estate Index ETF
25.87
+2.09%
REET iShares Global REIT ETF
23.22
+2.07%
FDEM Fidelity Emerging Markets Multifactor ETF
24.79
+2.06%
BIZD VanEck BDC Income ETF
14.76
+2.00%
ATMP Barclays ETN+ Select MLP ETN
28.02
+1.97%
USRT iShares Core U.S. REIT ETF
53.97
+1.91%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.58
+1.91%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
88.04
+1.87%
FXU First Trust Utilities AlphaDEX Fund
40.36
+1.87%
HEWJ iShares Currency Hedged MSCI Japan ETF
38.99
+1.80%
EYLD Cambria Emerging Shareholder Yield ETF
30.55
+1.80%
XLU The Utilities Select Sector SPDR Fund
77.69
+1.80%
AGNG Global X Aging Population ETF
29.66
+1.78%
FUTY Fidelity MSCI Utilities Index ETF
50.25
+1.78%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.41
+1.76%
UTES Virtus Reaves Utilities ETF
64.17
+1.76%
XMVM Invesco S&P MidCap Value with Momentum ETF
49.61
+1.75%
VPU Vanguard Utilities Index Fund ETF Shares
168.34
+1.73%
KIE SPDR S&P Insurance ETF
57.40
+1.72%
YYY Amplify High Income ETF
10.78
+1.70%
HOMZ The Hoya Capital Housing ETF
41.65
+1.69%
FSCS First Trust SMID Capital Strength ETF
33.22
+1.68%
VPC Virtus Private Credit ETF
19.37
+1.68%
FYX First Trust Small Cap Core AlphaDEX Fund
83.81
+1.66%
IAK iShares U.S. Insurance ETF
131.23
+1.66%
CZA Invesco Zacks Mid-Cap ETF
97.85
+1.63%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
71.26
+1.63%
KCE SPDR S&P Capital Markets ETF
118.11
+1.62%
IPKW Invesco International BuyBack Achievers ETF
42.50
+1.60%
DWLD Davis Select Worldwide ETF
35.81
+1.59%
GDXJ VanEck Junior Gold Miners ETF
62.19
+1.58%
FOVL iShares Focused Value Factor ETF
64.70
+1.58%
FSMD Fidelity Small-Mid Multifactor ETF
37.24
+1.58%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.43
+1.58%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.25
+1.58%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.57%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.27
+1.57%
IMCV iShares Morningstar Mid-Cap Value ETF
69.53
+1.56%
DON WisdomTree U.S. MidCap Dividend Fund
46.28
+1.56%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.31
+1.55%
IPAC iShares Core MSCI Pacific ETF
60.90
+1.55%
PPH VanEck Pharmaceutical ETF
83.28
+1.55%
XMMO Invesco S&P MidCap Momentum ETF
110.52
+1.52%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.97
+1.52%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+1.52%
ULVM VictoryShares US Value Momentum ETF
75.63
+1.52%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
19.87
+1.48%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
77.57
+1.48%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.61
+1.47%
PXH Invesco RAFI Emerging Markets ETF
20.74
+1.47%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.19
+1.46%
AUSF Global X Adaptive U.S. Factor ETF
41.56
+1.44%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.18
+1.44%
GOEX Global X Gold Explorers ETF
40.96
+1.44%
EWC iShares MSCI Canada ETF
40.44
+1.43%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.03
+1.43%
MLPX Global X MLP & Energy Infrastructure ETF
58.83
+1.41%
INTF iShares International Equity Factor ETF
30.32
+1.40%
ACWI iShares MSCI ACWI ETF
112.65
+1.40%
IWR iShares Russell Mid-Cap ETF
80.75
+1.39%
IYK iShares US Consumer Staples ETF
71.30
+1.39%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.41
+1.39%
QLD ProShares Ultra QQQ
82.54
+1.39%
EWX SPDR S&P Emerging Markets Small Cap ETF
54.31
+1.38%
IJJ iShares S&P Mid-Cap 400 Value ETF
111.04
+1.38%
SPVM Invesco S&P 500 Value with Momentum ETF
53.96
+1.37%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.12
+1.37%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
47.01
+1.36%
EQWL Invesco S&P 100 Equal Weight ETF
97.86
+1.36%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.69
+1.36%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.17
+1.36%
IXJ iShares Global Healthcare ETF
86.82
+1.35%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.23
+1.35%
FNX First Trust Mid Cap Core AlphaDEX Fund
101.57
+1.35%
FAD First Trust Multi Cap Growth AlphaDEX Fund
124.30
+1.35%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
67.22
+1.34%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.46
+1.34%
VHT Vanguard Health Care Index Fund ETF Shares
251.42
+1.33%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
173.54
+1.33%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
35.13
+1.33%
VO Vanguard Mid-Cap Index Fund ETF Shares
246.84
+1.32%
IGF iShares Global Infrastructure ETF
54.52
+1.32%
VTV Vanguard Value Index Fund ETF Shares
163.96
+1.32%
FHLC Fidelity MSCI Health Care Index ETF
64.72
+1.31%