Cboe US - Delayed Quote • USD
Innovator U.S. Equity Power Buffer ETF October (POCT)
At close: June 28 at 4:00 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 |
---|---|---|---|---|---|---|
Jun 28, 2024 | 38.30 | 38.34 | 38.29 | 38.29 | 38.29 | 55,600 |
Jun 27, 2024 | 38.28 | 38.30 | 38.28 | 38.29 | 38.29 | 26,900 |
Jun 26, 2024 | 38.29 | 38.29 | 38.27 | 38.29 | 38.29 | 14,500 |
Jun 25, 2024 | 38.20 | 38.27 | 38.20 | 38.26 | 38.26 | 61,900 |
Jun 24, 2024 | 38.17 | 38.28 | 38.17 | 38.24 | 38.24 | 247,700 |
Jun 21, 2024 | 38.24 | 38.25 | 38.21 | 38.24 | 38.24 | 71,800 |
Jun 20, 2024 | 38.23 | 38.25 | 38.21 | 38.23 | 38.23 | 36,600 |
Jun 18, 2024 | 38.16 | 38.24 | 38.16 | 38.23 | 38.23 | 22,700 |
Jun 17, 2024 | 38.20 | 38.24 | 38.18 | 38.21 | 38.21 | 51,700 |
Jun 14, 2024 | 38.19 | 38.21 | 38.18 | 38.18 | 38.18 | 17,100 |
Jun 13, 2024 | 38.19 | 38.21 | 38.17 | 38.20 | 38.20 | 23,600 |
Jun 12, 2024 | 38.16 | 38.20 | 38.15 | 38.15 | 38.15 | 45,400 |
Jun 11, 2024 | 38.07 | 38.16 | 38.07 | 38.14 | 38.14 | 37,800 |
Jun 10, 2024 | 38.10 | 38.13 | 38.10 | 38.13 | 38.13 | 8,300 |
Jun 7, 2024 | 38.09 | 38.14 | 38.09 | 38.12 | 38.12 | 13,700 |
Jun 6, 2024 | 38.17 | 38.17 | 38.07 | 38.14 | 38.14 | 23,800 |
Jun 5, 2024 | 38.06 | 38.10 | 38.05 | 38.10 | 38.10 | 7,300 |
Jun 4, 2024 | 37.96 | 38.05 | 37.96 | 38.02 | 38.02 | 32,600 |
Jun 3, 2024 | 38.00 | 38.02 | 37.98 | 38.02 | 38.02 | 59,800 |
May 31, 2024 | 37.91 | 38.00 | 37.88 | 38.00 | 38.00 | 112,600 |
May 30, 2024 | 37.90 | 37.98 | 37.90 | 37.98 | 37.98 | 50,300 |
May 29, 2024 | 38.02 | 38.03 | 37.93 | 37.93 | 37.93 | 25,400 |
May 28, 2024 | 38.05 | 38.05 | 37.98 | 38.00 | 38.00 | 21,500 |
May 24, 2024 | 38.01 | 38.03 | 37.98 | 38.00 | 38.00 | 42,900 |
May 23, 2024 | 38.01 | 38.01 | 37.92 | 37.95 | 37.95 | 30,500 |
May 22, 2024 | 37.99 | 38.00 | 37.93 | 37.96 | 37.96 | 29,800 |
May 21, 2024 | 37.95 | 37.99 | 37.93 | 37.99 | 37.99 | 15,200 |
May 20, 2024 | 38.04 | 38.04 | 37.95 | 38.01 | 38.01 | 33,700 |
May 17, 2024 | 37.89 | 37.97 | 37.89 | 37.95 | 37.95 | 21,800 |
May 16, 2024 | 37.89 | 37.97 | 37.89 | 37.90 | 37.90 | 58,500 |
May 15, 2024 | 37.83 | 37.94 | 37.83 | 37.92 | 37.92 | 35,900 |
May 14, 2024 | 37.83 | 37.86 | 37.80 | 37.85 | 37.85 | 13,300 |
May 13, 2024 | 37.84 | 37.85 | 37.78 | 37.79 | 37.79 | 42,400 |
May 10, 2024 | 37.81 | 37.83 | 37.78 | 37.82 | 37.82 | 15,700 |
May 9, 2024 | 37.77 | 37.80 | 37.73 | 37.74 | 37.74 | 37,500 |
May 8, 2024 | 37.66 | 37.75 | 37.66 | 37.71 | 37.71 | 34,100 |
May 7, 2024 | 37.69 | 37.76 | 37.69 | 37.72 | 37.72 | 66,000 |
May 6, 2024 | 37.60 | 37.69 | 37.60 | 37.69 | 37.69 | 57,300 |
May 3, 2024 | 37.66 | 37.66 | 37.55 | 37.60 | 37.60 | 16,000 |
May 2, 2024 | 37.34 | 37.46 | 37.30 | 37.41 | 37.41 | 88,400 |
May 1, 2024 | 37.31 | 37.48 | 37.29 | 37.32 | 37.32 | 69,500 |
Apr 30, 2024 | 37.41 | 37.51 | 37.34 | 37.34 | 37.34 | 7,500 |
Apr 29, 2024 | 37.53 | 37.53 | 37.46 | 37.49 | 37.49 | 26,400 |
Apr 26, 2024 | 37.34 | 37.50 | 37.34 | 37.43 | 37.43 | 21,100 |
Apr 25, 2024 | 37.21 | 37.36 | 37.21 | 37.35 | 37.35 | 49,300 |
Apr 24, 2024 | 37.42 | 37.42 | 37.35 | 37.40 | 37.40 | 31,000 |
Apr 23, 2024 | 37.36 | 37.41 | 37.31 | 37.41 | 37.41 | 20,100 |
Apr 22, 2024 | 37.11 | 37.28 | 37.11 | 37.19 | 37.19 | 2,699,500 |
Apr 19, 2024 | 37.16 | 37.16 | 37.00 | 37.05 | 37.05 | 30,500 |
Apr 18, 2024 | 37.13 | 37.25 | 37.12 | 37.12 | 37.12 | 12,400 |
Apr 17, 2024 | 37.25 | 37.25 | 37.12 | 37.17 | 37.17 | 88,900 |
Apr 16, 2024 | 37.15 | 37.26 | 37.15 | 37.17 | 37.17 | 118,500 |
Apr 15, 2024 | 37.37 | 37.45 | 37.17 | 37.17 | 37.17 | 36,700 |
Apr 12, 2024 | 37.41 | 37.43 | 37.28 | 37.33 | 37.33 | 39,000 |
Apr 11, 2024 | 37.35 | 37.50 | 37.35 | 37.47 | 37.47 | 46,200 |
Apr 10, 2024 | 37.39 | 37.43 | 37.36 | 37.43 | 37.43 | 25,100 |
Apr 9, 2024 | 37.46 | 37.50 | 37.40 | 37.49 | 37.49 | 25,700 |
Apr 8, 2024 | 37.41 | 37.48 | 37.41 | 37.44 | 37.44 | 27,900 |
Apr 5, 2024 | 37.33 | 37.47 | 37.33 | 37.43 | 37.43 | 9,200 |
Apr 4, 2024 | 37.56 | 37.56 | 37.32 | 37.32 | 37.32 | 39,800 |
Apr 3, 2024 | 37.46 | 37.50 | 37.40 | 37.45 | 37.45 | 53,300 |
Apr 2, 2024 | 37.44 | 37.45 | 37.40 | 37.40 | 37.40 | 151,100 |
Apr 1, 2024 | 37.46 | 37.57 | 37.46 | 37.51 | 37.51 | 119,500 |
Mar 28, 2024 | 37.45 | 37.54 | 37.45 | 37.49 | 37.49 | 91,100 |
Mar 27, 2024 | 37.44 | 37.50 | 37.44 | 37.50 | 37.50 | 26,800 |
Mar 26, 2024 | 37.37 | 37.49 | 37.37 | 37.43 | 37.43 | 34,700 |
Mar 25, 2024 | 37.46 | 37.46 | 37.42 | 37.42 | 37.42 | 18,300 |
Mar 22, 2024 | 37.46 | 37.49 | 37.43 | 37.44 | 37.44 | 45,700 |
Mar 21, 2024 | 37.53 | 37.53 | 37.42 | 37.42 | 37.42 | 72,200 |
Mar 20, 2024 | 37.24 | 37.42 | 37.24 | 37.42 | 37.42 | 21,800 |
Mar 19, 2024 | 37.26 | 37.33 | 37.26 | 37.33 | 37.33 | 30,800 |
Mar 18, 2024 | 37.22 | 37.31 | 37.22 | 37.27 | 37.27 | 38,600 |
Mar 15, 2024 | 37.22 | 37.25 | 37.18 | 37.18 | 37.18 | 29,000 |
Mar 14, 2024 | 37.30 | 37.31 | 37.21 | 37.25 | 37.25 | 26,600 |
Mar 13, 2024 | 37.25 | 37.30 | 37.25 | 37.27 | 37.27 | 29,000 |
Mar 12, 2024 | 37.28 | 37.30 | 37.17 | 37.29 | 37.29 | 12,500 |
Mar 11, 2024 | 37.13 | 37.20 | 37.13 | 37.16 | 37.16 | 9,500 |
Mar 8, 2024 | 37.21 | 37.31 | 37.18 | 37.21 | 37.21 | 24,200 |
Mar 7, 2024 | 37.10 | 37.26 | 37.10 | 37.21 | 37.21 | 77,000 |
Mar 6, 2024 | 37.14 | 37.20 | 37.14 | 37.17 | 37.17 | 26,500 |
Mar 5, 2024 | 37.14 | 37.14 | 37.07 | 37.11 | 37.11 | 116,200 |
Mar 4, 2024 | 37.22 | 37.25 | 37.19 | 37.19 | 37.19 | 22,900 |
Mar 1, 2024 | 37.19 | 37.23 | 37.16 | 37.20 | 37.20 | 296,100 |
Feb 29, 2024 | 37.08 | 37.16 | 37.08 | 37.16 | 37.16 | 26,400 |
Feb 28, 2024 | 37.09 | 37.11 | 37.08 | 37.09 | 37.09 | 10,100 |
Feb 27, 2024 | 37.05 | 37.14 | 37.05 | 37.09 | 37.09 | 41,200 |
Feb 26, 2024 | 37.05 | 37.11 | 37.05 | 37.08 | 37.08 | 87,100 |
Feb 23, 2024 | 37.05 | 37.12 | 37.05 | 37.09 | 37.09 | 32,800 |
Feb 22, 2024 | 37.07 | 37.08 | 37.01 | 37.04 | 37.04 | 30,500 |
Feb 21, 2024 | 36.81 | 36.86 | 36.78 | 36.86 | 36.86 | 18,800 |
Feb 20, 2024 | 36.81 | 36.89 | 36.79 | 36.82 | 36.82 | 31,600 |
Feb 16, 2024 | 36.86 | 36.96 | 36.86 | 36.88 | 36.88 | 91,500 |
Feb 15, 2024 | 36.85 | 36.95 | 36.85 | 36.91 | 36.91 | 108,800 |
Feb 14, 2024 | 36.76 | 36.89 | 36.76 | 36.85 | 36.85 | 191,500 |
Feb 13, 2024 | 36.68 | 36.81 | 36.65 | 36.74 | 36.74 | 48,300 |
Feb 12, 2024 | 36.93 | 36.98 | 36.89 | 36.89 | 36.89 | 58,900 |
Feb 9, 2024 | 36.90 | 36.94 | 36.90 | 36.91 | 36.91 | 22,400 |
Feb 8, 2024 | 36.92 | 36.92 | 36.85 | 36.88 | 36.88 | 43,700 |
Feb 7, 2024 | 36.83 | 36.89 | 36.83 | 36.85 | 36.85 | 23,200 |
Feb 6, 2024 | 36.72 | 36.79 | 36.72 | 36.76 | 36.76 | 33,900 |
Feb 5, 2024 | 36.71 | 36.77 | 36.65 | 36.72 | 36.72 | 128,600 |
Feb 2, 2024 | 36.72 | 36.81 | 36.68 | 36.78 | 36.78 | 5,400 |
Feb 1, 2024 | 36.50 | 36.68 | 36.50 | 36.66 | 36.66 | 15,700 |
Jan 31, 2024 | 36.60 | 36.66 | 36.50 | 36.50 | 36.50 | 75,400 |
Jan 30, 2024 | 36.72 | 36.72 | 36.68 | 36.71 | 36.71 | 21,800 |
Jan 29, 2024 | 36.58 | 36.72 | 36.58 | 36.70 | 36.70 | 26,900 |
Jan 26, 2024 | 36.60 | 36.66 | 36.59 | 36.59 | 36.59 | 37,100 |
Jan 25, 2024 | 36.64 | 36.64 | 36.58 | 36.63 | 36.63 | 50,400 |
Jan 24, 2024 | 36.62 | 36.66 | 36.58 | 36.58 | 36.58 | 26,300 |
Jan 23, 2024 | 36.54 | 36.56 | 36.49 | 36.56 | 36.56 | 31,000 |
Jan 22, 2024 | 36.45 | 36.53 | 36.45 | 36.49 | 36.49 | 34,000 |
Jan 19, 2024 | 36.30 | 36.46 | 36.30 | 36.46 | 36.46 | 125,200 |
Jan 18, 2024 | 36.22 | 36.30 | 36.18 | 36.30 | 36.30 | 27,800 |
Jan 17, 2024 | 36.21 | 36.21 | 36.07 | 36.14 | 36.14 | 701,000 |
Jan 16, 2024 | 36.20 | 36.29 | 36.18 | 36.23 | 36.23 | 37,900 |
Jan 12, 2024 | 36.30 | 36.40 | 36.25 | 36.32 | 36.32 | 31,000 |
Jan 11, 2024 | 36.24 | 36.33 | 36.14 | 36.33 | 36.33 | 46,800 |
Jan 10, 2024 | 36.19 | 36.29 | 36.17 | 36.24 | 36.24 | 47,500 |
Jan 9, 2024 | 36.05 | 36.16 | 35.42 | 36.14 | 36.14 | 102,500 |
Jan 8, 2024 | 35.94 | 36.16 | 35.94 | 36.16 | 36.16 | 219,400 |
Jan 5, 2024 | 35.89 | 36.02 | 35.89 | 35.94 | 35.94 | 57,300 |
Jan 4, 2024 | 35.89 | 36.01 | 35.88 | 35.88 | 35.88 | 131,400 |
Jan 3, 2024 | 35.97 | 36.00 | 35.90 | 35.91 | 35.91 | 80,600 |
Jan 2, 2024 | 36.07 | 36.08 | 35.97 | 36.03 | 36.03 | 143,100 |
Dec 29, 2023 | 36.16 | 36.16 | 36.08 | 36.12 | 36.12 | 25,400 |
Dec 28, 2023 | 36.20 | 36.21 | 36.15 | 36.16 | 36.16 | 41,100 |
Dec 27, 2023 | 36.06 | 36.17 | 36.06 | 36.16 | 36.16 | 33,400 |
Dec 26, 2023 | 36.06 | 36.12 | 36.06 | 36.08 | 36.08 | 50,400 |
Dec 22, 2023 | 36.07 | 36.09 | 35.97 | 36.03 | 36.03 | 26,700 |
Dec 21, 2023 | 35.98 | 36.01 | 35.89 | 35.97 | 35.97 | 130,400 |
Dec 20, 2023 | 36.01 | 36.09 | 35.86 | 35.87 | 35.87 | 37,800 |
Dec 19, 2023 | 36.09 | 36.09 | 36.03 | 36.04 | 36.04 | 16,600 |
Dec 18, 2023 | 36.05 | 36.05 | 35.99 | 35.99 | 35.99 | 40,000 |
Dec 15, 2023 | 35.98 | 35.99 | 35.93 | 35.98 | 35.98 | 18,200 |
Dec 14, 2023 | 35.95 | 36.01 | 35.90 | 35.93 | 35.93 | 45,300 |
Dec 13, 2023 | 35.70 | 35.95 | 35.70 | 35.95 | 35.95 | 30,500 |
Dec 12, 2023 | 35.55 | 35.72 | 35.55 | 35.71 | 35.71 | 31,600 |
Dec 11, 2023 | 35.56 | 35.61 | 35.52 | 35.59 | 35.59 | 15,200 |
Dec 8, 2023 | 35.43 | 35.57 | 35.43 | 35.56 | 35.56 | 25,300 |
Dec 7, 2023 | 35.40 | 35.49 | 35.40 | 35.48 | 35.48 | 17,800 |
Dec 6, 2023 | 35.55 | 35.55 | 35.35 | 35.37 | 35.37 | 59,200 |
Dec 5, 2023 | 35.38 | 35.43 | 35.37 | 35.40 | 35.40 | 17,200 |
Dec 4, 2023 | 35.36 | 35.40 | 35.31 | 35.40 | 35.40 | 47,700 |
Dec 1, 2023 | 35.36 | 35.51 | 35.35 | 35.51 | 35.51 | 36,200 |
Nov 30, 2023 | 35.37 | 35.41 | 35.24 | 35.41 | 35.41 | 58,800 |
Nov 29, 2023 | 35.40 | 35.47 | 35.30 | 35.33 | 35.33 | 49,000 |
Nov 28, 2023 | 35.28 | 35.38 | 35.27 | 35.28 | 35.28 | 28,000 |
Nov 27, 2023 | 35.33 | 35.33 | 35.25 | 35.25 | 35.25 | 108,800 |
Nov 24, 2023 | 35.23 | 35.33 | 35.23 | 35.33 | 35.33 | 8,400 |
Nov 22, 2023 | 35.34 | 35.35 | 35.24 | 35.31 | 35.31 | 25,300 |
Nov 21, 2023 | 35.21 | 35.26 | 35.15 | 35.26 | 35.26 | 31,000 |
Nov 20, 2023 | 35.15 | 35.28 | 35.13 | 35.27 | 35.27 | 199,900 |
Nov 17, 2023 | 35.05 | 35.16 | 35.04 | 35.09 | 35.09 | 114,200 |
Nov 16, 2023 | 34.99 | 35.11 | 34.99 | 35.11 | 35.11 | 51,800 |
Nov 15, 2023 | 35.05 | 35.14 | 35.02 | 35.07 | 35.07 | 54,200 |
Nov 14, 2023 | 34.98 | 35.09 | 34.91 | 35.06 | 35.06 | 61,300 |
Nov 13, 2023 | 34.62 | 34.73 | 34.59 | 34.69 | 34.69 | 88,900 |
Nov 10, 2023 | 34.46 | 34.70 | 34.41 | 34.66 | 34.66 | 106,900 |
Nov 9, 2023 | 34.58 | 34.58 | 34.38 | 34.40 | 34.40 | 115,500 |
Nov 8, 2023 | 34.60 | 34.60 | 34.43 | 34.56 | 34.56 | 106,400 |
Nov 7, 2023 | 34.49 | 34.55 | 34.42 | 34.53 | 34.53 | 86,200 |
Nov 6, 2023 | 34.42 | 34.48 | 34.37 | 34.48 | 34.48 | 52,800 |
Nov 3, 2023 | 34.35 | 34.47 | 34.33 | 34.42 | 34.42 | 70,600 |
Nov 2, 2023 | 33.96 | 34.23 | 33.96 | 34.23 | 34.23 | 74,400 |
Nov 1, 2023 | 33.62 | 33.88 | 33.62 | 33.86 | 33.86 | 48,700 |
Oct 31, 2023 | 33.46 | 33.63 | 33.30 | 33.63 | 33.63 | 242,500 |
Oct 30, 2023 | 33.41 | 33.55 | 33.31 | 33.53 | 33.53 | 166,400 |
Oct 27, 2023 | 33.46 | 33.46 | 33.18 | 33.24 | 33.24 | 384,100 |
Oct 26, 2023 | 33.50 | 33.51 | 33.28 | 33.35 | 33.35 | 225,100 |
Oct 25, 2023 | 33.76 | 33.79 | 33.53 | 33.58 | 33.58 | 220,100 |
Oct 24, 2023 | 33.84 | 33.89 | 33.67 | 33.85 | 33.85 | 1,241,500 |
Oct 23, 2023 | 33.64 | 33.84 | 33.55 | 33.70 | 33.70 | 248,100 |
Oct 20, 2023 | 33.98 | 33.98 | 33.71 | 33.72 | 33.72 | 952,600 |
Oct 19, 2023 | 34.11 | 34.19 | 33.90 | 33.94 | 33.94 | 1,536,700 |
Oct 18, 2023 | 34.27 | 34.30 | 34.03 | 34.05 | 34.05 | 150,300 |
Oct 17, 2023 | 34.20 | 34.42 | 34.15 | 34.35 | 34.35 | 573,700 |
Oct 16, 2023 | 34.28 | 34.39 | 34.24 | 34.36 | 34.36 | 232,400 |
Oct 13, 2023 | 34.37 | 34.37 | 34.08 | 34.15 | 34.15 | 187,600 |
Oct 12, 2023 | 34.38 | 34.39 | 34.14 | 34.25 | 34.25 | 240,100 |
Oct 11, 2023 | 34.33 | 34.37 | 34.20 | 34.36 | 34.36 | 541,800 |
Oct 10, 2023 | 34.22 | 34.37 | 34.14 | 34.27 | 34.27 | 263,900 |
Oct 9, 2023 | 33.99 | 34.17 | 33.92 | 34.11 | 34.11 | 250,600 |
Oct 6, 2023 | 33.76 | 34.11 | 33.64 | 34.03 | 34.03 | 342,500 |
Oct 5, 2023 | 33.86 | 33.86 | 33.66 | 33.82 | 33.82 | 736,400 |
Oct 4, 2023 | 33.73 | 33.85 | 33.63 | 33.83 | 33.83 | 478,600 |
Oct 3, 2023 | 33.87 | 33.89 | 33.61 | 33.66 | 33.66 | 1,547,100 |
Oct 2, 2023 | 33.94 | 33.97 | 33.80 | 33.95 | 33.95 | 1,143,700 |
Sep 29, 2023 | 34.09 | 34.18 | 33.83 | 33.96 | 33.96 | 1,721,800 |
Sep 28, 2023 | 33.71 | 34.03 | 33.71 | 33.97 | 33.97 | 110,400 |
Sep 27, 2023 | 33.74 | 33.86 | 33.53 | 33.78 | 33.78 | 60,700 |
Sep 26, 2023 | 33.77 | 33.93 | 33.67 | 33.75 | 33.75 | 57,700 |
Sep 25, 2023 | 33.80 | 33.99 | 33.80 | 33.98 | 33.98 | 26,000 |
Sep 22, 2023 | 33.96 | 34.03 | 33.88 | 33.89 | 33.89 | 47,500 |
Sep 21, 2023 | 34.00 | 34.02 | 33.87 | 33.88 | 33.88 | 95,900 |
Sep 20, 2023 | 34.16 | 34.16 | 34.06 | 34.11 | 34.11 | 31,500 |
Sep 19, 2023 | 34.08 | 34.12 | 34.07 | 34.11 | 34.11 | 31,100 |
Sep 18, 2023 | 34.12 | 34.12 | 34.09 | 34.09 | 34.09 | 19,700 |
Sep 15, 2023 | 34.07 | 34.16 | 34.07 | 34.10 | 34.10 | 30,300 |
Sep 14, 2023 | 34.09 | 34.12 | 34.09 | 34.10 | 34.10 | 10,100 |
Sep 13, 2023 | 34.05 | 34.08 | 34.04 | 34.05 | 34.05 | 12,600 |
Sep 12, 2023 | 34.04 | 34.09 | 34.01 | 34.03 | 34.03 | 16,200 |
Sep 11, 2023 | 34.01 | 34.08 | 34.01 | 34.05 | 34.05 | 29,600 |
Sep 8, 2023 | 33.94 | 34.03 | 33.94 | 33.99 | 33.99 | 133,600 |
Sep 7, 2023 | 33.93 | 34.00 | 33.91 | 34.00 | 34.00 | 20,100 |
Sep 6, 2023 | 33.99 | 34.00 | 33.92 | 33.98 | 33.98 | 19,500 |
Sep 5, 2023 | 33.98 | 34.02 | 33.98 | 34.00 | 34.00 | 27,900 |
Sep 1, 2023 | 34.02 | 34.05 | 33.98 | 34.00 | 34.00 | 158,500 |
Aug 31, 2023 | 33.96 | 34.04 | 33.96 | 34.00 | 34.00 | 20,100 |
Aug 30, 2023 | 33.93 | 33.97 | 33.93 | 33.97 | 33.97 | 18,000 |
Aug 29, 2023 | 33.77 | 33.94 | 33.77 | 33.92 | 33.92 | 34,200 |
Aug 28, 2023 | 33.74 | 33.81 | 33.74 | 33.80 | 33.80 | 30,100 |
Aug 25, 2023 | 33.63 | 33.76 | 33.59 | 33.73 | 33.73 | 55,400 |
Aug 24, 2023 | 33.79 | 33.79 | 33.62 | 33.62 | 33.62 | 80,700 |
Aug 23, 2023 | 33.64 | 33.76 | 33.64 | 33.76 | 33.76 | 64,700 |
Aug 22, 2023 | 33.66 | 33.67 | 33.59 | 33.62 | 33.62 | 10,600 |
Aug 21, 2023 | 33.51 | 33.66 | 33.50 | 33.65 | 33.65 | 50,200 |
Aug 18, 2023 | 33.45 | 33.55 | 33.42 | 33.51 | 33.51 | 16,100 |
Aug 17, 2023 | 33.60 | 33.67 | 33.47 | 33.53 | 33.53 | 16,400 |
Aug 16, 2023 | 33.59 | 33.69 | 33.58 | 33.59 | 33.59 | 11,000 |
Aug 15, 2023 | 33.70 | 33.70 | 33.63 | 33.66 | 33.66 | 24,700 |
Aug 14, 2023 | 33.62 | 33.76 | 33.62 | 33.76 | 33.76 | 23,700 |
Aug 11, 2023 | 33.63 | 33.72 | 33.62 | 33.68 | 33.68 | 28,200 |
Aug 10, 2023 | 33.73 | 33.76 | 33.62 | 33.69 | 33.69 | 23,700 |
Aug 9, 2023 | 33.67 | 33.76 | 33.60 | 33.62 | 33.62 | 15,500 |
Aug 8, 2023 | 33.59 | 33.68 | 33.58 | 33.65 | 33.65 | 18,000 |
Aug 7, 2023 | 33.66 | 33.73 | 33.65 | 33.73 | 33.73 | 11,000 |
Aug 4, 2023 | 33.67 | 33.75 | 33.57 | 33.63 | 33.63 | 44,400 |
Aug 3, 2023 | 33.58 | 33.70 | 33.58 | 33.62 | 33.62 | 25,300 |
Aug 2, 2023 | 33.70 | 33.70 | 33.61 | 33.63 | 33.63 | 38,400 |
Aug 1, 2023 | 33.74 | 33.77 | 33.70 | 33.72 | 33.72 | 181,600 |
Jul 31, 2023 | 33.83 | 33.83 | 33.71 | 33.74 | 33.74 | 427,100 |
Jul 28, 2023 | 33.70 | 33.75 | 33.70 | 33.75 | 33.75 | 65,200 |
Jul 27, 2023 | 33.75 | 33.77 | 33.66 | 33.67 | 33.67 | 18,000 |
Jul 26, 2023 | 33.73 | 33.73 | 33.60 | 33.69 | 33.69 | 113,100 |
Jul 25, 2023 | 33.73 | 33.74 | 33.67 | 33.68 | 33.68 | 25,800 |
Jul 24, 2023 | 33.75 | 33.75 | 33.64 | 33.66 | 33.66 | 12,600 |
Jul 21, 2023 | 33.59 | 33.69 | 33.59 | 33.67 | 33.67 | 47,400 |
Jul 20, 2023 | 33.58 | 33.67 | 33.57 | 33.61 | 33.61 | 209,500 |
Jul 19, 2023 | 33.65 | 33.68 | 33.62 | 33.64 | 33.64 | 185,600 |
Jul 18, 2023 | 33.65 | 33.68 | 33.59 | 33.64 | 33.64 | 93,100 |
Jul 17, 2023 | 33.55 | 33.65 | 33.55 | 33.61 | 33.61 | 396,400 |
Jul 14, 2023 | 33.57 | 33.59 | 33.53 | 33.57 | 33.57 | 270,300 |
Jul 13, 2023 | 33.50 | 33.57 | 33.50 | 33.54 | 33.54 | 104,600 |
Jul 12, 2023 | 33.47 | 33.54 | 33.47 | 33.50 | 33.50 | 76,200 |
Jul 11, 2023 | 33.35 | 33.47 | 33.35 | 33.47 | 33.47 | 81,600 |
Jul 10, 2023 | 33.35 | 33.41 | 33.29 | 33.37 | 33.37 | 100,000 |
Jul 7, 2023 | 33.30 | 33.43 | 33.25 | 33.34 | 33.34 | 178,200 |
Jul 6, 2023 | 33.25 | 33.34 | 33.24 | 33.33 | 33.33 | 101,900 |
Jul 5, 2023 | 33.38 | 33.45 | 33.36 | 33.41 | 33.41 | 128,300 |
Jul 3, 2023 | 33.53 | 33.53 | 33.38 | 33.43 | 33.43 | 34,000 |
Jun 30, 2023 | 33.32 | 33.47 | 33.32 | 33.47 | 33.47 | 137,000 |
Jun 29, 2023 | 33.33 | 33.33 | 33.23 | 33.29 | 33.29 | 25,700 |
Related Tickers
EZA iShares MSCI South Africa ETF
43.32
+2.65%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.31
+1.91%
EWJV iShares MSCI Japan Value ETF
31.85
+1.53%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.94
+1.53%
SLX VanEck Steel ETF
66.62
+1.32%
FTXL First Trust Nasdaq Semiconductor ETF
99.86
+1.29%
PSI Invesco Semiconductors ETF
62.81
+1.24%
FYT First Trust Small Cap Value AlphaDEX Fund
51.75
+1.22%
XSVM Invesco S&P SmallCap Value with Momentum ETF
52.38
+1.22%
EES WisdomTree U.S. SmallCap Earnings Fund
47.13
+1.20%
NURE Nuveen Short-Term REIT ETF
31.09
+1.15%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
40.59
+1.12%
PSR Invesco Active U.S. Real Estate Fund
85.61
+1.10%
RNSC First Trust Small Cap US Equity Select ETF
27.56
+1.10%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.38
+1.09%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
113.07
+1.08%
SQLV Royce Quant Small-Cap Quality Value ETF
38.87
+1.08%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
83.67
+1.08%
XSD SPDR S&P Semiconductor ETF
247.48
+1.08%
EPU iShares MSCI Peru ETF
40.23
+1.08%
DXJ WisdomTree Japan Hedged Equity Fund
112.82
+1.06%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.64
+1.05%
CALF Pacer US Small Cap Cash Cows 100 ETF
43.56
+1.02%
IJS iShares S&P Small-Cap 600 Value ETF
97.27
+1.02%
SOXX iShares Semiconductor ETF
246.63
+1.01%
SLYG SPDR S&P 600 Small Cap Growth ETF
85.86
+0.99%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.64
+0.98%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.53
+0.97%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.44
+0.96%
FXO First Trust Financials AlphaDEX Fund
46.29
+0.96%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
37.82
+0.93%
IDX VanEck Indonesia Index ETF
15.82
+0.89%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.71
+0.87%
FYX First Trust Small Cap Core AlphaDEX Fund
90.46
+0.87%
KCE SPDR S&P Capital Markets ETF
110.29
+0.86%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.21
+0.86%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
38.14
+0.85%
PSCT Invesco S&P SmallCap Information Technology ETF
46.70
+0.84%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
98.21
+0.84%
FLJH Franklin FTSE Japan Hedged ETF
31.84
+0.84%
EZM WisdomTree U.S. MidCap Earnings Fund
57.79
+0.84%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.53
+0.84%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.64
+0.83%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
100.75
+0.83%
XLRE The Real Estate Select Sector SPDR Fund
38.41
+0.81%
IJR iShares Core S&P Small-Cap ETF
106.66
+0.81%
FNDA Schwab Fundamental U.S. Small Company ETF
54.92
+0.81%
XSMO Invesco S&P SmallCap Momentum ETF
60.05
+0.81%
BBJP JPMorgan BetaBuilders Japan ETF
56.43
+0.80%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
63.35
+0.79%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.07
+0.78%
IYG iShares U.S. Financial Services ETF
65.21
+0.77%
SLYV SPDR S&P 600 Small Cap Value ETF
78.31
+0.77%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.93
+0.77%
PICK iShares MSCI Global Metals & Mining Producers ETF
40.83
+0.77%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.60
+0.76%
RPV Invesco S&P 500 Pure Value ETF
83.42
+0.76%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.82
+0.74%
ICF iShares Cohen & Steers REIT ETF
57.29
+0.74%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.50
+0.73%
FYLD Cambria Foreign Shareholder Yield ETF
26.42
+0.72%
USAI Pacer American Energy Independence ETF
33.17
+0.72%
EWW iShares MSCI Mexico ETF
56.61
+0.71%
SMH VanEck Semiconductor ETF
260.70
+0.71%
CSA VictoryShares US Small Cap Volatility Wtd ETF
67.45
+0.71%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.80
+0.70%
REZ iShares Residential and Multisector Real Estate ETF
76.99
+0.69%
PSC Principal U.S. Small-Cap ETF
48.13
+0.69%
ETHO Amplify Etho Climate Leadership U.S. ETF
56.50
+0.69%
FTXN First Trust Nasdaq Oil & Gas ETF
30.86
+0.69%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
87.57
+0.68%
SYLD Cambria Shareholder Yield ETF
68.28
+0.68%
EWD iShares MSCI Sweden ETF
40.25
+0.68%
FIVG Defiance 5G Next Gen Connectivity ETF
41.80
+0.65%
ISMD Inspire Small/Mid Cap ETF
34.63
+0.64%
SCHD Schwab U.S. Dividend Equity ETF
77.76
+0.63%
COWZ Pacer US Cash Cows 100 ETF
54.49
+0.63%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.44
+0.63%
IHF iShares U.S. Healthcare Providers ETF
52.42
+0.61%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.46
+0.61%
MDYV SPDR S&P 400 Mid Cap Value ETF
72.94
+0.58%
JVAL JPMorgan U.S. Value Factor ETF
40.87
+0.57%
VAMO Cambria Value and Momentum ETF
27.66
+0.56%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
182.52
+0.56%
IJJ iShares S&P Mid-Cap 400 Value ETF
113.46
+0.55%
PXE Invesco Energy Exploration & Production ETF
33.08
+0.55%
ONEY SPDR Russell 1000 Yield Focus ETF
103.74
+0.54%
IYF iShares U.S. Financials ETF
94.57
+0.54%
DVY iShares Select Dividend ETF
120.98
+0.54%
FILL iShares MSCI Global Energy Producers ETF
25.98
+0.54%
NUSC Nuveen ESG Small-Cap ETF
39.34
+0.54%
RDVY First Trust Rising Dividend Achievers ETF
54.75
+0.53%
VFMF Vanguard U.S. Multifactor ETF Shares
122.41
+0.53%
SPVM Invesco S&P 500 Value with Momentum ETF
54.18
+0.52%
VFH Vanguard Financials Index Fund ETF Shares
99.88
+0.51%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
41.23
+0.51%
FNDE Schwab Fundamental Emerging Markets Equity ETF
29.57
+0.51%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.21
+0.51%
FNX First Trust Mid Cap Core AlphaDEX Fund
108.53
+0.51%
EWM iShares MSCI Malaysia ETF
22.46
+0.49%