Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Nasdaq Real Time Price USD
Invesco Bloomberg Pricing Power (POWA)
75.33
-0.97
(-1.27%)
At close: April 7 at 3:47:00 PM EDT
75.33
+0.06
+(0.07%)
After hours: April 7 at 4:05:16 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 7, 2025 | 74.20 | 75.92 | 73.41 | 75.33 | 75.33 | 9,100 |
Apr 4, 2025 | 78.60 | 78.60 | 76.31 | 76.31 | 76.31 | 4,100 |
Apr 3, 2025 | 80.89 | 81.27 | 80.56 | 80.56 | 80.56 | 4,000 |
Apr 2, 2025 | 81.46 | 82.89 | 81.46 | 82.88 | 82.88 | 2,400 |
Apr 1, 2025 | 81.82 | 82.28 | 81.81 | 82.27 | 82.27 | 2,900 |
Mar 31, 2025 | 81.12 | 82.21 | 81.12 | 82.14 | 82.14 | 1,400 |
Mar 28, 2025 | 81.70 | 81.79 | 81.32 | 81.32 | 81.32 | 2,300 |
Mar 27, 2025 | 82.40 | 82.54 | 82.27 | 82.44 | 82.44 | 1,600 |
Mar 26, 2025 | 81.90 | 82.10 | 81.82 | 82.10 | 82.10 | 2,200 |
Mar 25, 2025 | 82.29 | 82.29 | 82.00 | 82.02 | 82.02 | 1,900 |
Mar 24, 2025 | 81.56 | 82.28 | 81.56 | 82.28 | 82.28 | 2,900 |
Mar 21, 2025 | 80.54 | 81.06 | 80.54 | 81.00 | 81.00 | 3,200 |
Mar 20, 2025 | 81.43 | 81.43 | 81.12 | 81.23 | 81.23 | 2,700 |
Mar 19, 2025 | 81.49 | 81.91 | 81.40 | 81.65 | 81.65 | 2,200 |
Mar 18, 2025 | 81.51 | 81.54 | 81.18 | 81.26 | 81.26 | 1,700 |
Mar 17, 2025 | 81.06 | 81.99 | 81.06 | 81.80 | 81.80 | 3,900 |
Mar 14, 2025 | 79.97 | 80.71 | 79.83 | 80.71 | 80.71 | 2,500 |
Mar 13, 2025 | 80.20 | 80.20 | 79.11 | 79.42 | 79.42 | 3,100 |
Mar 12, 2025 | 81.09 | 81.09 | 80.35 | 80.35 | 80.35 | 2,700 |
Mar 11, 2025 | 81.18 | 81.68 | 80.70 | 80.84 | 80.84 | 3,300 |
Mar 10, 2025 | 82.98 | 82.98 | 82.29 | 82.29 | 82.29 | 1,300 |
Mar 7, 2025 | 82.06 | 83.23 | 82.05 | 83.18 | 83.18 | 4,500 |
Mar 6, 2025 | 82.48 | 82.60 | 82.29 | 82.46 | 82.46 | 3,600 |
Mar 5, 2025 | 81.92 | 83.07 | 81.92 | 82.93 | 82.93 | 1,900 |
Mar 4, 2025 | 82.80 | 82.96 | 82.16 | 82.16 | 82.16 | 2,800 |
Mar 3, 2025 | 83.82 | 84.23 | 83.01 | 83.07 | 83.07 | 3,800 |
Feb 28, 2025 | 82.80 | 83.87 | 82.80 | 83.87 | 83.87 | 1,300 |
Feb 27, 2025 | 83.45 | 83.84 | 83.05 | 83.08 | 83.08 | 2,500 |
Feb 26, 2025 | 84.20 | 84.20 | 83.44 | 83.51 | 83.51 | 3,900 |
Feb 25, 2025 | 83.44 | 84.03 | 83.44 | 83.88 | 83.88 | 1,600 |
Feb 24, 2025 | 83.32 | 83.64 | 83.32 | 83.37 | 83.37 | 10,600 |
Feb 21, 2025 | 84.40 | 84.40 | 83.27 | 83.40 | 83.40 | 7,900 |
Feb 20, 2025 | 83.92 | 84.25 | 83.92 | 84.24 | 84.24 | 1,500 |
Feb 19, 2025 | 84.13 | 84.50 | 84.13 | 84.50 | 84.50 | 1,300 |
Feb 18, 2025 | 83.87 | 84.17 | 83.84 | 84.17 | 84.17 | 2,800 |
Feb 14, 2025 | 84.38 | 84.38 | 83.98 | 84.03 | 84.03 | 3,200 |
Feb 13, 2025 | 84.14 | 84.43 | 84.00 | 84.43 | 84.43 | 4,600 |
Feb 12, 2025 | 83.59 | 84.05 | 83.55 | 84.02 | 84.02 | 2,200 |
Feb 11, 2025 | 84.39 | 84.88 | 84.39 | 84.87 | 84.87 | 2,100 |
Feb 10, 2025 | 84.50 | 84.78 | 84.50 | 84.78 | 84.78 | 1,800 |
Feb 7, 2025 | 85.02 | 85.02 | 84.36 | 84.37 | 84.37 | 1,800 |
Feb 6, 2025 | 85.04 | 85.04 | 84.59 | 84.92 | 84.92 | 3,300 |
Feb 5, 2025 | 84.41 | 84.90 | 84.41 | 84.90 | 84.90 | 1,700 |
Feb 4, 2025 | 83.93 | 84.27 | 83.87 | 84.04 | 84.04 | 4,000 |
Feb 3, 2025 | 82.96 | 84.19 | 82.96 | 84.01 | 84.01 | 3,300 |
Jan 31, 2025 | 84.71 | 84.71 | 84.18 | 84.18 | 84.18 | 1,300 |
Jan 30, 2025 | 83.80 | 84.67 | 83.80 | 84.47 | 84.47 | 2,000 |
Jan 29, 2025 | 84.21 | 84.21 | 83.75 | 83.75 | 83.75 | 9,100 |
Jan 28, 2025 | 84.83 | 84.83 | 84.20 | 84.25 | 84.25 | 3,900 |
Jan 27, 2025 | 84.12 | 84.78 | 84.12 | 84.78 | 84.78 | 1,300 |
Jan 24, 2025 | 84.94 | 85.00 | 84.78 | 84.78 | 84.78 | 5,000 |
Jan 23, 2025 | 84.70 | 84.99 | 84.34 | 84.99 | 84.99 | 2,000 |
Jan 22, 2025 | 84.83 | 84.93 | 84.80 | 84.80 | 84.80 | 1,800 |
Jan 21, 2025 | 84.34 | 84.79 | 84.34 | 84.76 | 84.76 | 2,300 |
Jan 17, 2025 | 83.34 | 83.82 | 83.34 | 83.47 | 83.47 | 2,200 |
Jan 16, 2025 | 82.50 | 83.33 | 82.50 | 83.24 | 83.24 | 3,000 |
Jan 15, 2025 | 82.71 | 82.73 | 82.33 | 82.38 | 82.38 | 2,100 |
Jan 14, 2025 | 81.87 | 81.90 | 81.54 | 81.88 | 81.88 | 1,300 |
Jan 13, 2025 | 80.50 | 81.57 | 80.50 | 81.57 | 81.57 | 17,000 |
Jan 10, 2025 | 81.04 | 81.50 | 80.96 | 80.97 | 80.97 | 5,900 |
Jan 8, 2025 | 81.04 | 81.76 | 81.04 | 81.76 | 81.76 | 1,600 |
Jan 7, 2025 | 81.61 | 82.03 | 81.19 | 81.33 | 81.33 | 3,000 |
Jan 6, 2025 | 82.05 | 82.28 | 81.56 | 81.59 | 81.59 | 6,400 |
Jan 3, 2025 | 81.07 | 81.80 | 81.07 | 81.62 | 81.62 | 2,000 |
Jan 2, 2025 | 81.27 | 81.27 | 80.82 | 80.99 | 80.99 | 2,900 |
Dec 31, 2024 | 81.49 | 81.49 | 81.09 | 81.27 | 81.27 | 1,600 |
Dec 30, 2024 | 81.53 | 81.53 | 81.04 | 81.36 | 81.36 | 3,200 |
Dec 27, 2024 | 82.44 | 82.44 | 81.87 | 82.23 | 82.23 | 8,600 |
Dec 26, 2024 | 82.58 | 82.84 | 82.57 | 82.84 | 82.84 | 3,700 |
Dec 24, 2024 | 82.13 | 82.67 | 82.13 | 82.67 | 82.67 | 1,100 |
Dec 23, 2024 | 0.64 Dividend | |||||
Dec 23, 2024 | 81.55 | 82.14 | 81.41 | 82.14 | 82.14 | 4,500 |
Dec 20, 2024 | 82.15 | 83.17 | 82.15 | 82.82 | 82.18 | 2,000 |
Dec 19, 2024 | 82.86 | 82.99 | 82.12 | 82.12 | 81.48 | 2,900 |
Dec 18, 2024 | 84.82 | 84.82 | 82.70 | 82.70 | 82.06 | 2,300 |
Dec 17, 2024 | 85.12 | 85.19 | 84.78 | 84.97 | 84.31 | 3,600 |
Dec 16, 2024 | 85.82 | 86.11 | 85.48 | 85.48 | 84.82 | 2,200 |
Dec 13, 2024 | 85.82 | 85.82 | 85.70 | 85.78 | 85.11 | 1,000 |
Dec 12, 2024 | 86.14 | 86.30 | 86.14 | 86.21 | 85.54 | 2,100 |
Dec 11, 2024 | 86.71 | 86.75 | 86.22 | 86.22 | 85.55 | 5,300 |
Dec 10, 2024 | 86.63 | 86.72 | 86.41 | 86.46 | 85.79 | 2,900 |
Dec 9, 2024 | 86.98 | 87.29 | 86.87 | 86.87 | 86.20 | 1,100 |
Dec 6, 2024 | 87.13 | 87.43 | 86.84 | 86.88 | 86.21 | 3,800 |
Dec 5, 2024 | 86.88 | 86.89 | 86.66 | 86.66 | 85.99 | 5,500 |
Dec 4, 2024 | 87.14 | 87.68 | 87.14 | 87.68 | 87.00 | 2,700 |
Dec 3, 2024 | 86.96 | 87.11 | 86.84 | 87.04 | 86.36 | 4,700 |
Dec 2, 2024 | 87.13 | 87.34 | 86.67 | 87.29 | 86.61 | 4,700 |
Nov 29, 2024 | 87.07 | 87.33 | 87.07 | 87.17 | 86.49 | 600 |
Nov 27, 2024 | 87.20 | 87.20 | 86.76 | 86.82 | 86.15 | 6,200 |
Nov 26, 2024 | 86.56 | 87.03 | 86.56 | 87.03 | 86.35 | 18,000 |
Nov 25, 2024 | 87.00 | 87.10 | 86.78 | 86.90 | 86.23 | 2,900 |
Nov 22, 2024 | 85.94 | 86.24 | 85.94 | 86.24 | 85.57 | 4,400 |
Nov 21, 2024 | 85.37 | 85.60 | 85.37 | 85.59 | 84.93 | 2,600 |
Nov 20, 2024 | 84.00 | 84.43 | 83.80 | 84.43 | 83.77 | 1,000 |
Nov 19, 2024 | 83.83 | 84.30 | 83.83 | 84.03 | 83.38 | 1,600 |
Nov 18, 2024 | 84.32 | 84.40 | 84.31 | 84.34 | 83.69 | 3,000 |
Nov 15, 2024 | 84.58 | 84.58 | 84.30 | 84.33 | 83.68 | 3,000 |
Nov 14, 2024 | 87.08 | 87.08 | 85.83 | 85.83 | 85.16 | 3,400 |
Nov 13, 2024 | 86.71 | 87.24 | 86.71 | 87.05 | 86.37 | 5,500 |
Nov 12, 2024 | 86.96 | 86.96 | 86.68 | 86.74 | 86.07 | 1,600 |
Nov 11, 2024 | 87.13 | 87.13 | 87.05 | 87.08 | 86.40 | 3,100 |
Nov 8, 2024 | 87.01 | 87.09 | 86.86 | 86.86 | 86.19 | 3,300 |
Nov 7, 2024 | 86.35 | 86.50 | 86.35 | 86.37 | 85.70 | 2,500 |
Nov 6, 2024 | 86.27 | 86.27 | 85.26 | 85.77 | 85.10 | 3,100 |
Nov 5, 2024 | 83.53 | 84.66 | 83.53 | 84.66 | 84.00 | 4,300 |
Nov 4, 2024 | 83.55 | 84.02 | 83.55 | 83.72 | 83.07 | 5,200 |
Nov 1, 2024 | 83.23 | 83.93 | 83.23 | 83.62 | 82.97 | 3,600 |
Oct 31, 2024 | 83.09 | 83.11 | 82.89 | 82.89 | 82.25 | 1,200 |
Oct 30, 2024 | 83.33 | 83.76 | 83.33 | 83.51 | 82.86 | 3,000 |
Oct 29, 2024 | 83.70 | 83.99 | 83.70 | 83.70 | 83.05 | 4,200 |
Oct 28, 2024 | 84.01 | 84.03 | 83.67 | 83.68 | 83.03 | 111,900 |
Oct 25, 2024 | 84.33 | 84.33 | 83.52 | 83.52 | 82.87 | 2,500 |
Oct 24, 2024 | 83.97 | 83.97 | 83.47 | 83.47 | 82.82 | 3,500 |
Oct 23, 2024 | 84.00 | 84.06 | 83.59 | 83.82 | 83.17 | 3,000 |
Oct 22, 2024 | 83.81 | 84.16 | 83.81 | 84.16 | 83.51 | 1,000 |
Oct 21, 2024 | 85.17 | 85.17 | 84.57 | 84.65 | 83.99 | 4,800 |
Oct 18, 2024 | 85.12 | 85.37 | 85.12 | 85.28 | 84.62 | 2,500 |
Oct 17, 2024 | 85.23 | 85.28 | 85.03 | 85.12 | 84.46 | 2,800 |
Oct 16, 2024 | 85.43 | 85.44 | 85.38 | 85.38 | 84.72 | 900 |
Oct 15, 2024 | 85.83 | 85.87 | 85.26 | 85.31 | 84.65 | 1,400 |
Oct 14, 2024 | 85.63 | 85.74 | 85.63 | 85.74 | 85.07 | 700 |
Oct 11, 2024 | 84.46 | 85.22 | 84.46 | 85.10 | 84.44 | 2,300 |
Oct 10, 2024 | 84.20 | 84.43 | 84.18 | 84.34 | 83.69 | 3,200 |
Oct 9, 2024 | 84.23 | 84.69 | 84.10 | 84.65 | 83.99 | 2,500 |
Oct 8, 2024 | 83.65 | 83.98 | 83.58 | 83.98 | 83.33 | 1,800 |
Oct 7, 2024 | 83.44 | 83.44 | 82.98 | 83.17 | 82.52 | 4,900 |
Oct 4, 2024 | 84.03 | 84.03 | 83.47 | 83.92 | 83.27 | 2,700 |
Oct 3, 2024 | 83.91 | 83.92 | 83.49 | 83.61 | 82.96 | 10,800 |
Oct 2, 2024 | 84.36 | 84.36 | 84.21 | 84.21 | 83.56 | 4,400 |
Oct 1, 2024 | 84.16 | 84.47 | 84.16 | 84.24 | 83.59 | 1,100 |
Sep 30, 2024 | 84.40 | 84.89 | 84.40 | 84.89 | 84.23 | 2,500 |
Sep 27, 2024 | 85.00 | 85.00 | 84.57 | 84.57 | 83.91 | 3,600 |
Sep 26, 2024 | 84.37 | 84.41 | 84.37 | 84.41 | 83.75 | 300 |
Sep 25, 2024 | 83.86 | 84.17 | 83.49 | 83.54 | 82.89 | 3,700 |
Sep 24, 2024 | 83.77 | 83.99 | 83.77 | 83.99 | 83.34 | 2,500 |
Sep 23, 2024 | 83.81 | 83.83 | 83.80 | 83.83 | 83.18 | 1,100 |
Sep 20, 2024 | 83.25 | 83.44 | 83.25 | 83.44 | 82.79 | 1,000 |
Sep 19, 2024 | 83.99 | 84.00 | 83.65 | 83.80 | 83.15 | 6,000 |
Sep 18, 2024 | 82.88 | 83.43 | 82.81 | 82.89 | 82.25 | 2,400 |
Sep 17, 2024 | 83.60 | 83.84 | 83.08 | 83.18 | 82.53 | 1,700 |
Sep 16, 2024 | 83.15 | 83.51 | 83.15 | 83.51 | 82.86 | 4,000 |
Sep 13, 2024 | 82.47 | 83.00 | 82.47 | 83.00 | 82.36 | 3,000 |
Sep 12, 2024 | 81.94 | 82.46 | 81.64 | 82.46 | 81.82 | 4,400 |
Sep 11, 2024 | 81.51 | 81.85 | 80.26 | 81.85 | 81.21 | 2,800 |
Sep 10, 2024 | 81.64 | 81.72 | 81.33 | 81.70 | 81.07 | 1,200 |
Sep 9, 2024 | 81.04 | 81.63 | 81.04 | 81.36 | 80.73 | 800 |
Sep 6, 2024 | 81.16 | 81.72 | 80.61 | 80.61 | 79.98 | 112,200 |
Sep 5, 2024 | 80.99 | 81.32 | 80.96 | 81.18 | 80.55 | 18,800 |
Sep 4, 2024 | 81.77 | 82.14 | 81.77 | 82.14 | 81.50 | 1,000 |
Sep 3, 2024 | 82.54 | 82.94 | 82.10 | 82.10 | 81.46 | 2,500 |
Aug 30, 2024 | 82.86 | 83.14 | 82.30 | 83.14 | 82.49 | 2,600 |
Aug 29, 2024 | 82.64 | 83.07 | 82.44 | 82.50 | 81.86 | 6,300 |
Aug 28, 2024 | 81.73 | 82.11 | 81.70 | 81.82 | 81.18 | 8,800 |
Aug 27, 2024 | 81.84 | 82.21 | 81.84 | 82.21 | 81.57 | 3,300 |
Aug 26, 2024 | 82.50 | 82.58 | 82.19 | 82.19 | 81.55 | 3,900 |
Aug 23, 2024 | 82.31 | 82.31 | 82.31 | 82.31 | 81.67 | 500 |
Aug 22, 2024 | 82.02 | 82.02 | 81.42 | 81.56 | 80.93 | 6,300 |
Aug 21, 2024 | 81.49 | 81.96 | 81.48 | 81.96 | 81.32 | 1,000 |
Aug 20, 2024 | 81.07 | 81.19 | 81.04 | 81.19 | 80.56 | 1,100 |
Aug 19, 2024 | 80.68 | 81.23 | 80.68 | 81.23 | 80.60 | 1,800 |
Aug 16, 2024 | 80.46 | 80.73 | 80.40 | 80.71 | 80.08 | 96,600 |
Aug 15, 2024 | 80.59 | 80.68 | 80.58 | 80.62 | 79.99 | 1,900 |
Aug 14, 2024 | 79.86 | 79.86 | 79.64 | 79.73 | 79.11 | 4,400 |
Aug 13, 2024 | 79.08 | 79.53 | 79.08 | 79.53 | 78.91 | 800 |
Aug 12, 2024 | 78.82 | 78.86 | 78.65 | 78.65 | 78.04 | 1,300 |
Aug 9, 2024 | 78.88 | 79.09 | 78.85 | 79.09 | 78.48 | 2,100 |
Aug 8, 2024 | 78.70 | 78.92 | 78.70 | 78.92 | 78.31 | 600 |
Aug 7, 2024 | 78.89 | 78.94 | 77.70 | 77.70 | 77.10 | 2,700 |
Aug 6, 2024 | 78.00 | 79.29 | 77.99 | 78.48 | 77.87 | 4,100 |
Aug 5, 2024 | 77.49 | 77.82 | 77.49 | 77.60 | 77.00 | 3,800 |
Aug 2, 2024 | 80.09 | 80.09 | 78.59 | 79.21 | 78.60 | 2,200 |
Aug 1, 2024 | 81.05 | 81.22 | 80.29 | 80.53 | 79.90 | 3,600 |
Jul 31, 2024 | 80.98 | 81.49 | 80.96 | 81.01 | 80.38 | 1,500 |
Jul 30, 2024 | 80.15 | 80.15 | 80.13 | 80.14 | 79.52 | 1,700 |
Jul 29, 2024 | 79.86 | 80.04 | 79.66 | 79.91 | 79.29 | 2,400 |
Jul 26, 2024 | 79.71 | 79.82 | 79.56 | 79.69 | 79.07 | 5,100 |
Jul 25, 2024 | 78.98 | 79.66 | 78.73 | 78.73 | 78.12 | 7,700 |
Jul 24, 2024 | 79.33 | 79.58 | 78.92 | 78.92 | 78.31 | 8,100 |
Jul 23, 2024 | 80.59 | 80.59 | 80.11 | 80.11 | 79.49 | 5,300 |
Jul 22, 2024 | 80.08 | 80.36 | 79.87 | 80.36 | 79.74 | 3,700 |
Jul 19, 2024 | 79.78 | 79.89 | 79.32 | 79.32 | 78.70 | 1,100 |
Jul 18, 2024 | 80.36 | 80.36 | 79.69 | 79.83 | 79.21 | 2,500 |
Jul 17, 2024 | 80.69 | 80.71 | 80.43 | 80.43 | 79.81 | 700 |
Jul 16, 2024 | 80.42 | 81.15 | 80.42 | 81.15 | 80.52 | 3,300 |
Jul 15, 2024 | 80.10 | 80.10 | 79.69 | 79.69 | 79.07 | 2,700 |
Jul 12, 2024 | 79.84 | 80.11 | 79.67 | 79.67 | 79.05 | 1,700 |
Jul 11, 2024 | 79.00 | 79.08 | 78.91 | 78.96 | 78.35 | 2,500 |
Jul 10, 2024 | 77.70 | 78.34 | 77.65 | 78.34 | 77.73 | 11,600 |
Jul 9, 2024 | 77.77 | 77.79 | 77.58 | 77.58 | 76.98 | 1,700 |
Jul 8, 2024 | 77.86 | 77.86 | 77.64 | 77.82 | 77.22 | 5,600 |
Jul 5, 2024 | 77.41 | 77.65 | 77.41 | 77.64 | 77.04 | 3,100 |
Jul 3, 2024 | 77.43 | 77.51 | 77.43 | 77.51 | 76.91 | 400 |
Jul 2, 2024 | 76.79 | 77.34 | 76.79 | 77.32 | 76.72 | 4,300 |
Jul 1, 2024 | 77.73 | 77.73 | 76.89 | 76.99 | 76.39 | 7,600 |
Jun 28, 2024 | 78.28 | 78.28 | 77.47 | 77.68 | 77.08 | 8,900 |
Jun 27, 2024 | 77.70 | 77.83 | 77.59 | 77.83 | 77.23 | 9,900 |
Jun 26, 2024 | 77.85 | 77.88 | 77.70 | 77.84 | 77.24 | 3,000 |
Jun 25, 2024 | 78.49 | 78.49 | 78.03 | 78.14 | 77.53 | 3,400 |
Jun 24, 2024 | 78.57 | 79.33 | 78.57 | 78.87 | 78.26 | 5,100 |
Jun 21, 2024 | 78.45 | 78.74 | 78.45 | 78.74 | 78.13 | 2,800 |
Jun 20, 2024 | 78.60 | 78.83 | 78.60 | 78.62 | 78.01 | 4,000 |
Jun 18, 2024 | 78.52 | 78.72 | 78.38 | 78.72 | 78.11 | 10,200 |
Jun 17, 2024 | 77.56 | 78.43 | 77.44 | 78.35 | 77.74 | 7,300 |
Jun 14, 2024 | 77.49 | 77.50 | 76.92 | 77.50 | 76.90 | 15,800 |
Jun 13, 2024 | 78.00 | 78.00 | 77.45 | 77.93 | 77.32 | 9,900 |
Jun 12, 2024 | 77.89 | 78.18 | 77.89 | 78.05 | 77.44 | 6,000 |
Jun 11, 2024 | 77.33 | 77.57 | 77.12 | 77.57 | 76.97 | 21,800 |
Jun 10, 2024 | 77.65 | 77.71 | 77.65 | 77.71 | 77.11 | 1,200 |
Jun 7, 2024 | 77.58 | 77.68 | 77.41 | 77.41 | 76.81 | 1,200 |
Jun 6, 2024 | 77.69 | 77.69 | 77.43 | 77.51 | 76.91 | 61,500 |
Jun 5, 2024 | 77.41 | 77.80 | 77.18 | 77.80 | 77.20 | 2,500 |
Jun 4, 2024 | 76.92 | 77.14 | 76.71 | 77.14 | 76.54 | 1,400 |
Jun 3, 2024 | 76.76 | 76.96 | 76.44 | 76.96 | 76.36 | 2,400 |
May 31, 2024 | 76.41 | 77.17 | 75.99 | 77.17 | 76.57 | 4,600 |
May 30, 2024 | 76.22 | 76.44 | 76.22 | 76.28 | 75.69 | 1,700 |
May 29, 2024 | 76.24 | 76.39 | 76.19 | 76.19 | 75.60 | 5,100 |
May 28, 2024 | 77.09 | 77.09 | 76.80 | 76.87 | 76.27 | 42,700 |
May 24, 2024 | 77.44 | 77.54 | 77.43 | 77.48 | 76.88 | 1,800 |
May 23, 2024 | 77.79 | 77.79 | 77.19 | 77.20 | 76.60 | 700 |
May 22, 2024 | 77.50 | 77.66 | 77.50 | 77.66 | 77.06 | 5,800 |
May 21, 2024 | 77.71 | 77.80 | 77.58 | 77.80 | 77.20 | 1,600 |
May 20, 2024 | 77.68 | 77.95 | 77.68 | 77.82 | 77.22 | 3,000 |
May 17, 2024 | 77.97 | 77.97 | 77.70 | 77.82 | 77.22 | 6,900 |
May 16, 2024 | 77.85 | 78.06 | 77.85 | 77.99 | 77.38 | 5,200 |
May 15, 2024 | 77.58 | 77.90 | 77.58 | 77.90 | 77.30 | 1,900 |
May 14, 2024 | 77.21 | 77.29 | 76.94 | 77.25 | 76.65 | 3,800 |
May 13, 2024 | 77.69 | 77.69 | 77.09 | 77.14 | 76.54 | 4,300 |
May 10, 2024 | 76.88 | 77.64 | 76.88 | 77.64 | 77.04 | 6,400 |
May 9, 2024 | 76.44 | 77.03 | 76.44 | 76.99 | 76.39 | 17,900 |
May 8, 2024 | 76.24 | 76.39 | 76.24 | 76.33 | 75.74 | 4,000 |
May 7, 2024 | 76.20 | 76.62 | 76.20 | 76.46 | 75.87 | 5,200 |
May 6, 2024 | 75.92 | 76.02 | 75.77 | 76.02 | 75.43 | 1,700 |
May 3, 2024 | 75.30 | 75.55 | 75.28 | 75.55 | 74.96 | 1,300 |
May 2, 2024 | 74.42 | 74.96 | 74.42 | 74.83 | 74.25 | 2,900 |
May 1, 2024 | 74.77 | 75.38 | 74.53 | 74.65 | 74.07 | 1,400 |
Apr 30, 2024 | 75.54 | 75.62 | 74.82 | 74.82 | 74.24 | 3,600 |
Apr 29, 2024 | 75.48 | 75.71 | 75.45 | 75.66 | 75.07 | 8,600 |
Apr 26, 2024 | 75.42 | 75.72 | 75.42 | 75.54 | 74.95 | 3,800 |
Apr 25, 2024 | 74.62 | 75.25 | 74.45 | 75.25 | 74.67 | 5,400 |
Apr 24, 2024 | 75.39 | 75.39 | 75.10 | 75.29 | 74.71 | 2,100 |
Apr 23, 2024 | 75.37 | 75.46 | 75.31 | 75.39 | 74.80 | 84,000 |
Apr 22, 2024 | 74.50 | 75.00 | 74.44 | 74.58 | 74.00 | 9,800 |
Apr 19, 2024 | 74.07 | 74.37 | 74.07 | 74.37 | 73.79 | 1,100 |
Apr 18, 2024 | 74.62 | 74.81 | 74.22 | 74.22 | 73.64 | 1,500 |
Apr 17, 2024 | 75.19 | 75.19 | 74.33 | 74.47 | 73.89 | 2,600 |
Apr 16, 2024 | 74.95 | 75.27 | 74.95 | 75.03 | 74.45 | 700 |
Apr 15, 2024 | 76.05 | 76.05 | 74.94 | 75.00 | 74.42 | 6,800 |
Apr 12, 2024 | 76.05 | 76.21 | 75.45 | 75.61 | 75.02 | 4,900 |
Apr 11, 2024 | 76.74 | 77.03 | 76.55 | 76.82 | 76.22 | 3,000 |
Apr 10, 2024 | 76.48 | 77.08 | 76.48 | 77.00 | 76.40 | 4,000 |
Apr 9, 2024 | 77.63 | 77.63 | 77.05 | 77.56 | 76.96 | 2,800 |
Apr 8, 2024 | 77.45 | 77.58 | 77.39 | 77.39 | 76.79 | 4,800 |
Related Tickers
FTXL First Trust Nasdaq Semiconductor ETF
64.93
+3.13%
PSI Invesco Semiconductors ETF
40.76
+2.62%
SOXX iShares Semiconductor ETF
161.27
+2.31%
SMH VanEck Semiconductor ETF
184.90
+2.27%
XME SPDR S&P Metals and Mining ETF
49.50
+2.10%
XSD SPDR S&P Semiconductor ETF
170.37
+1.82%
SPHB Invesco S&P 500 High Beta ETF
69.17
+1.56%
SPMO Invesco S&P 500 Momentum ETF
83.48
+1.41%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
53.07
+1.39%
IETC iShares U.S. Tech Independence Focused ETF
68.00
+0.98%
MTUM iShares MSCI USA Momentum Factor ETF
182.71
+0.86%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
65.50
+0.82%
HEWJ iShares Currency Hedged MSCI Japan ETF
37.07
+0.79%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
80.02
+0.77%
HSRT Hartford AAA CLO ETF
37.97
+0.74%
IGM iShares Expanded Tech Sector ETF
81.16
+0.73%
XAR SPDR S&P Aerospace & Defense ETF
146.00
+0.73%
FLJH Franklin FTSE Japan Hedged ETF
27.27
+0.73%
SMIN iShares MSCI India Small-Cap ETF
65.10
+0.71%
IHI iShares U.S. Medical Devices ETF
55.38
+0.69%
RINF ProShares Inflation Expectations ETF
31.96
+0.62%
TUR iShares MSCI Turkey ETF
31.86
+0.60%
XLK The Technology Select Sector SPDR Fund
183.46
+0.60%
GVIP Goldman Sachs Hedge Industry VIP ETF
106.01
+0.55%
SPYG SPDR Portfolio S&P 500 Growth ETF
72.84
+0.54%
QGRO American Century U.S. Quality Growth ETF
84.58
+0.51%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.44
+0.50%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
303.02
+0.49%
FLTR VanEck IG Floating Rate ETF
25.08
+0.48%
IVW iShares S&P 500 Growth ETF
84.05
+0.48%
QTUM Defiance Quantum ETF
66.17
+0.47%
VOX Vanguard Communication Services Index Fund ETF Shares
135.04
+0.45%
IYW iShares U.S. Technology ETF
125.06
+0.45%
FTEC Fidelity MSCI Information Technology Index ETF
143.08
+0.44%
MMTM SPDR S&P 1500 Momentum Tilt ETF
216.78
+0.43%
FCOM Fidelity MSCI Communication Services Index ETF
51.14
+0.43%
FLOT iShares Floating Rate Bond ETF
50.31
+0.42%
IWP iShares Russell Mid-Cap Growth ETF
106.10
+0.40%
ILCG iShares Morningstar Growth ETF
73.38
+0.34%
UTES Virtus Reaves Utilities ETF
59.84
+0.34%
CIBR First Trust NASDAQ Cybersecurity ETF
57.71
+0.30%
QLD ProShares Ultra QQQ
72.02
+0.29%
VGT Vanguard Information Technology Index Fund ETF Shares
479.96
+0.28%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
136.24
+0.28%
DUSA Davis Select U.S. Equity ETF
38.53
+0.26%
QQQ Invesco QQQ Trust
423.69
+0.24%
WLDR Affinity World Leaders Equity ETF
25.96
+0.23%
IDX VanEck Indonesia Index ETF
11.65
+0.22%
IYG iShares U.S. Financial Services ETF
69.23
+0.20%
IUSG iShares Core S&P U.S. Growth ETF
115.29
+0.19%
DYNF iShares U.S. Equity Factor Rotation Active ETF
44.10
+0.18%
PTNQ Pacer Trendpilot 100 ETF
67.15
+0.18%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.08
+0.17%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.02
+0.17%
POCT Innovator U.S. Equity Power Buffer ETF October
36.80
+0.16%
XLC The Communication Services Select Sector SPDR ETF Fund
87.35
+0.14%
PTF Invesco Dorsey Wright Technology Momentum ETF
52.58
+0.13%
SCHG Schwab U.S. Large-Cap Growth ETF
22.60
+0.13%
PPA Invesco Aerospace & Defense ETF
105.33
+0.12%
VUG Vanguard Growth Index Fund ETF Shares
334.42
+0.12%
XNTK SPDR NYSE Technology ETF
169.48
+0.12%
IWF iShares Russell 1000 Growth ETF
326.03
+0.11%
TMFC Motley Fool 100 Index ETF
50.40
+0.08%
IGHG ProShares Investment Grade—Interest Rate Hedged
75.22
+0.07%
IWY iShares Russell Top 200 Growth ETF
190.64
+0.06%
DXJ WisdomTree Japan Hedged Equity Fund
96.13
+0.05%
FTSD Franklin Short Duration U.S. Government ETF
90.73
+0.04%
USMC Principal U.S. Mega-Cap ETF
51.54
+0.03%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
62.59
+0.02%
MGK Vanguard Mega Cap Growth Index Fund
277.84
+0.01%
VAMO Cambria Value and Momentum ETF
28.99
+0.00%
NACP Impact Shares NAACP Minority Empowerment ETF
35.76
+0.00%
XLG Invesco S&P 500 Top 50 ETF
41.57
0.00%
JMOM JPMorgan U.S. Momentum Factor ETF
50.99
-0.02%
GSY Invesco Ultra Short Duration ETF
50.09
-0.04%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
220.47
-0.04%
OEF iShares S&P 100 ETF
244.07
-0.05%
QLC FlexShares US Quality Large Cap Index Fund
57.56
-0.07%
EPI WisdomTree India Earnings Fund
41.44
-0.07%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.70
-0.09%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
77.53
-0.09%
SLX VanEck Steel ETF
54.19
-0.11%
NULG Nuveen ESG Large-Cap Growth ETF
71.23
-0.11%
ONEQ Fidelity Nasdaq Composite Index ETF
61.35
-0.11%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
61.39
-0.15%
XSMO Invesco S&P SmallCap Momentum ETF
56.68
-0.16%
RING iShares MSCI Global Gold Miners ETF
34.72
-0.17%
PRN Invesco Dorsey Wright Industrials Momentum ETF
124.23
-0.18%
IWL iShares Russell Top 200 ETF
124.05
-0.18%
SPY SPDR S&P 500 ETF Trust
504.38
-0.18%
PULS PGIM Ultra Short Bond ETF
49.44
-0.18%
VV Vanguard Large Cap Index Fund
231.64
-0.19%
BAPR Innovator U.S. Equity Buffer ETF - April
39.41
-0.20%
SPLG SPDR Portfolio S&P 500 ETF
59.33
-0.20%
MGC Vanguard Mega Cap Index Fund
181.70
-0.20%
PAVE Global X U.S. Infrastructure Development ETF
34.33
-0.20%
SPTS SPDR Portfolio Short Term Treasury ETF
29.22
-0.20%
VFQY Vanguard U.S. Quality Factor ETF Shares
121.18
-0.21%
ITOT iShares Core S&P Total U.S. Stock Market ETF
110.00
-0.21%
IWB iShares Russell 1000 ETF
276.83
-0.21%