LSE - Delayed Quote USD
Invesco S&P 500 QVM UCITS ETF (PQVM.L)
At close: December 20 at 9:38:00 AM GMT
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 20, 2024 | 60.15 | 60.15 | 59.53 | 60.60 | 60.60 | 911 |
Dec 19, 2024 | 60.23 | 60.60 | 59.68 | 60.17 | 60.17 | 13,395 |
Dec 18, 2024 | 61.85 | 62.14 | 61.85 | 61.77 | 61.77 | 211 |
Dec 17, 2024 | 61.85 | 61.99 | 61.58 | 61.72 | 61.72 | 1,174 |
Dec 16, 2024 | 61.95 | 61.95 | 61.95 | 62.16 | 62.16 | 4 |
Dec 13, 2024 | 61.78 | 61.88 | 61.78 | 61.85 | 61.85 | 5,005 |
Dec 12, 2024 | 0.14 Dividend | |||||
Dec 12, 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 30 |
Dec 11, 2024 | 61.91 | 61.91 | 61.12 | 61.76 | 61.63 | 338 |
Dec 10, 2024 | 62.31 | 62.31 | 62.31 | 61.68 | 61.54 | - |
Dec 9, 2024 | 62.26 | 62.48 | 62.26 | 62.13 | 61.99 | 854 |
Dec 6, 2024 | 62.57 | 62.57 | 62.57 | 62.23 | 62.09 | - |
Dec 5, 2024 | 62.53 | 62.53 | 62.38 | 62.37 | 62.23 | 42 |
Dec 4, 2024 | 62.72 | 62.72 | 62.47 | 62.42 | 62.28 | 40 |
Dec 3, 2024 | 63.04 | 63.08 | 62.58 | 62.70 | 62.56 | 1,585 |
Dec 2, 2024 | 62.87 | 62.87 | 62.74 | 62.75 | 62.61 | 108 |
Nov 29, 2024 | 62.83 | 62.89 | 62.82 | 62.88 | 62.74 | 150 |
Nov 28, 2024 | 62.75 | 62.75 | 62.75 | 62.76 | 62.62 | 1 |
Nov 27, 2024 | 62.67 | 62.72 | 62.57 | 62.56 | 62.42 | 2,816 |
Nov 26, 2024 | 62.80 | 62.80 | 62.46 | 62.85 | 62.71 | 588 |
Nov 25, 2024 | 62.65 | 62.65 | 61.92 | 62.37 | 62.23 | 1,794 |
Nov 22, 2024 | 61.43 | 61.43 | 61.43 | 62.00 | 61.86 | 10 |
Nov 21, 2024 | 60.93 | 61.24 | 60.93 | 61.71 | 61.57 | 1,942 |
Nov 20, 2024 | 61.00 | 61.56 | 61.00 | 60.56 | 60.43 | 152 |
Nov 19, 2024 | 61.71 | 61.71 | 60.86 | 61.04 | 60.91 | 50 |
Nov 18, 2024 | 60.98 | 61.18 | 60.85 | 61.12 | 60.99 | 3,281 |
Nov 15, 2024 | 61.73 | 61.73 | 61.00 | 60.99 | 60.86 | 2,589 |
Nov 14, 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.64 | - |
Nov 13, 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.85 | - |
Nov 12, 2024 | 62.81 | 62.81 | 62.42 | 62.12 | 61.98 | 2,800 |
Nov 11, 2024 | 62.62 | 62.62 | 62.47 | 62.48 | 62.34 | 106 |
Nov 8, 2024 | 62.03 | 62.40 | 62.03 | 62.35 | 62.21 | 3,385 |
Nov 7, 2024 | 62.37 | 62.37 | 62.17 | 62.10 | 61.96 | 359 |
Nov 6, 2024 | 61.57 | 61.88 | 61.56 | 61.34 | 61.21 | 661 |
Nov 5, 2024 | 59.45 | 59.45 | 59.45 | 59.81 | 59.68 | 278 |
Nov 4, 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.47 | - |
Nov 1, 2024 | 59.57 | 59.57 | 59.57 | 59.72 | 59.58 | 8 |
Oct 31, 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 59.50 | - |
Oct 30, 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.35 | - |
Oct 29, 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.20 | - |
Oct 28, 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.30 | - |
Oct 25, 2024 | 60.68 | 60.68 | 60.45 | 60.52 | 60.39 | 13 |
Oct 24, 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.24 | - |
Oct 23, 2024 | 60.44 | 60.44 | 60.44 | 60.48 | 60.35 | 38 |
Oct 22, 2024 | 61.40 | 61.40 | 60.61 | 60.60 | 60.47 | 63 |
Oct 21, 2024 | 61.29 | 61.93 | 61.29 | 60.92 | 60.79 | 19 |
Oct 18, 2024 | 61.57 | 62.29 | 61.41 | 61.44 | 61.31 | 519 |
Oct 17, 2024 | 61.81 | 61.81 | 61.68 | 61.60 | 61.46 | 1,200 |
Oct 16, 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.10 | - |
Oct 15, 2024 | 61.84 | 62.13 | 61.68 | 61.43 | 61.30 | 26 |
Oct 14, 2024 | 61.39 | 61.39 | 61.39 | 61.53 | 61.40 | 1,144 |
Oct 11, 2024 | 60.94 | 61.41 | 60.75 | 61.23 | 61.10 | 221 |
Oct 10, 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.79 | - |
Oct 9, 2024 | 60.72 | 60.72 | 60.37 | 60.88 | 60.74 | 1,273 |
Oct 8, 2024 | 60.21 | 60.33 | 60.20 | 60.37 | 60.24 | 1,478 |
Oct 7, 2024 | 61.29 | 61.29 | 60.72 | 60.71 | 60.57 | 97 |
Oct 4, 2024 | 60.36 | 60.36 | 60.36 | 60.47 | 60.34 | 2 |
Oct 3, 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.07 | - |
Oct 2, 2024 | 59.63 | 59.63 | 59.63 | 60.40 | 60.27 | 3 |
Oct 1, 2024 | 60.84 | 60.84 | 60.23 | 60.15 | 60.02 | 25 |
Sep 30, 2024 | 60.31 | 60.33 | 60.16 | 60.18 | 60.05 | 18 |
Sep 27, 2024 | 60.46 | 60.46 | 60.42 | 60.49 | 60.36 | 114 |
Sep 26, 2024 | 60.49 | 60.49 | 60.30 | 60.24 | 60.11 | 1,915 |
Sep 25, 2024 | 59.96 | 59.96 | 59.96 | 59.97 | 59.84 | 20 |
Sep 24, 2024 | 60.55 | 60.55 | 60.20 | 60.15 | 60.02 | 79 |
Sep 23, 2024 | 60.33 | 60.33 | 60.33 | 60.25 | 60.12 | - |
Sep 20, 2024 | 60.06 | 60.06 | 60.06 | 59.78 | 59.64 | - |
Sep 19, 2024 | 60.12 | 60.27 | 59.85 | 59.95 | 59.82 | 1,197 |
Sep 18, 2024 | 59.59 | 59.59 | 59.59 | 59.42 | 59.29 | 12 |
Sep 17, 2024 | 59.66 | 59.66 | 59.66 | 59.57 | 59.44 | 2 |
Sep 16, 2024 | 59.03 | 59.03 | 59.03 | 58.86 | 58.73 | 3 |
Sep 13, 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.74 | - |
Sep 12, 2024 | 0.11 Dividend | |||||
Sep 12, 2024 | 57.84 | 58.13 | 57.84 | 58.03 | 57.90 | 186 |
Sep 11, 2024 | 57.56 | 57.56 | 57.30 | 56.83 | 56.59 | 13 |
Sep 10, 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.40 | - |
Sep 9, 2024 | 57.41 | 57.41 | 57.41 | 57.54 | 57.31 | - |
Sep 6, 2024 | 57.75 | 57.75 | 57.06 | 57.10 | 56.86 | 108 |
Sep 5, 2024 | 58.21 | 58.21 | 58.21 | 57.74 | 57.49 | 386 |
Sep 4, 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.34 | - |
Sep 3, 2024 | 59.63 | 59.63 | 58.88 | 58.94 | 58.69 | 1,055 |
Sep 2, 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.46 | - |
Aug 30, 2024 | 59.24 | 59.24 | 59.24 | 59.15 | 58.90 | 101 |
Aug 29, 2024 | 59.19 | 59.19 | 59.18 | 59.21 | 58.96 | 8 |
Aug 28, 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.51 | - |
Aug 27, 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.48 | - |
Aug 23, 2024 | 58.62 | 58.62 | 58.62 | 58.88 | 58.63 | 60 |
Aug 22, 2024 | 58.58 | 58.67 | 58.58 | 58.44 | 58.20 | 1,870 |
Aug 21, 2024 | 58.31 | 58.31 | 58.31 | 58.35 | 58.11 | - |
Aug 20, 2024 | 58.12 | 58.12 | 58.12 | 58.08 | 57.84 | 172 |
Aug 19, 2024 | 57.98 | 57.98 | 57.98 | 58.10 | 57.86 | 11 |
Aug 16, 2024 | 57.93 | 58.24 | 57.93 | 57.92 | 57.68 | 1,169 |
Aug 15, 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.70 | - |
Aug 14, 2024 | 56.62 | 56.84 | 56.62 | 56.88 | 56.64 | 215 |
Aug 13, 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.07 | - |
Aug 12, 2024 | 56.31 | 56.42 | 56.31 | 56.15 | 55.91 | 1,783 |
Aug 9, 2024 | 55.75 | 56.06 | 55.75 | 56.10 | 55.86 | 796 |
Aug 8, 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.49 | - |
Aug 7, 2024 | 55.82 | 55.82 | 55.68 | 55.76 | 55.52 | 66 |
Aug 6, 2024 | 55.03 | 55.67 | 55.03 | 55.16 | 54.93 | 17 |
Aug 5, 2024 | 55.02 | 55.02 | 54.24 | 54.55 | 54.32 | 1,051 |
Aug 2, 2024 | 56.25 | 56.25 | 55.91 | 55.37 | 55.14 | 200 |
Aug 1, 2024 | 57.92 | 57.92 | 57.15 | 57.18 | 56.94 | 167 |
Jul 31, 2024 | 57.65 | 57.65 | 57.65 | 57.85 | 57.60 | - |
Jul 30, 2024 | 57.37 | 57.37 | 57.19 | 57.17 | 56.93 | 300 |
Jul 29, 2024 | 57.26 | 57.26 | 57.26 | 56.99 | 56.75 | - |
Jul 26, 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.72 | - |
Jul 25, 2024 | 56.23 | 56.49 | 56.23 | 56.63 | 56.40 | 2,372 |
Jul 24, 2024 | 57.14 | 57.29 | 57.14 | 56.59 | 56.35 | 1 |
Jul 23, 2024 | 57.57 | 57.57 | 57.57 | 57.51 | 57.27 | - |
Jul 22, 2024 | 57.12 | 57.20 | 57.12 | 57.21 | 56.97 | 45 |
Jul 19, 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 56.94 | - |
Jul 18, 2024 | 58.25 | 58.25 | 57.90 | 57.83 | 57.59 | 70 |
Jul 17, 2024 | 58.20 | 58.26 | 58.20 | 58.06 | 57.82 | 1,892 |
Jul 16, 2024 | 57.96 | 57.96 | 57.96 | 58.25 | 58.01 | 151 |
Jul 15, 2024 | 57.50 | 57.55 | 57.35 | 58.02 | 57.78 | 6,913 |
Jul 12, 2024 | 57.29 | 57.29 | 57.27 | 57.65 | 57.41 | 166 |
Jul 11, 2024 | 57.68 | 57.68 | 57.68 | 57.44 | 57.20 | - |
Jul 10, 2024 | 57.14 | 57.14 | 57.14 | 57.23 | 56.99 | 210 |
Jul 9, 2024 | 57.17 | 57.33 | 57.17 | 57.28 | 57.04 | 249 |
Jul 8, 2024 | 57.07 | 57.07 | 57.07 | 57.24 | 57.00 | 191 |
Jul 5, 2024 | 57.11 | 57.11 | 56.93 | 56.90 | 56.66 | 175 |
Jul 4, 2024 | 57.28 | 57.30 | 57.26 | 57.17 | 56.93 | 45 |
Jul 3, 2024 | 56.97 | 57.16 | 56.97 | 56.92 | 56.68 | 1,870 |
Jul 2, 2024 | 56.50 | 56.50 | 56.50 | 56.53 | 56.30 | 103 |
Jul 1, 2024 | 56.63 | 56.66 | 56.26 | 56.31 | 56.07 | 235 |
Jun 28, 2024 | 57.06 | 57.06 | 56.92 | 56.76 | 56.52 | 2 |
Jun 27, 2024 | 56.58 | 56.58 | 56.58 | 56.51 | 56.28 | 500 |
Jun 26, 2024 | 56.61 | 56.67 | 56.61 | 56.60 | 56.36 | 204 |
Jun 25, 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.71 | - |
Jun 24, 2024 | 57.67 | 57.67 | 57.44 | 57.53 | 57.30 | 2 |
Jun 21, 2024 | 57.45 | 57.61 | 57.45 | 57.36 | 57.12 | 39 |
Jun 20, 2024 | 58.28 | 58.28 | 58.28 | 58.03 | 57.79 | 78 |
Jun 19, 2024 | 57.92 | 57.92 | 57.92 | 58.03 | 57.78 | 9 |
Jun 18, 2024 | 58.18 | 58.18 | 57.56 | 57.78 | 57.53 | 5 |
Jun 17, 2024 | 57.64 | 57.64 | 57.64 | 57.37 | 57.13 | 14 |
Jun 14, 2024 | 56.84 | 56.84 | 56.84 | 56.92 | 56.68 | 65 |
Jun 13, 2024 | 0.10 Dividend | |||||
Jun 13, 2024 | 56.63 | 56.84 | 56.63 | 56.70 | 56.46 | 71 |
Jun 12, 2024 | 56.26 | 56.26 | 56.26 | 56.55 | 56.22 | - |
Jun 11, 2024 | 55.99 | 55.99 | 55.56 | 55.78 | 55.45 | 214 |
Jun 10, 2024 | 55.55 | 55.87 | 55.55 | 55.78 | 55.45 | 13 |
Jun 7, 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.31 | - |
Jun 6, 2024 | 55.67 | 55.67 | 55.67 | 55.65 | 55.32 | 52 |
Jun 5, 2024 | 55.14 | 55.33 | 54.86 | 55.28 | 54.95 | 47 |
Jun 4, 2024 | 54.50 | 54.66 | 54.50 | 54.40 | 54.08 | 25 |
Jun 3, 2024 | 54.93 | 54.93 | 54.93 | 54.51 | 54.20 | 3 |
May 31, 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.56 | - |
May 30, 2024 | 54.51 | 54.51 | 54.51 | 54.51 | 54.20 | - |
May 29, 2024 | 54.93 | 54.93 | 54.93 | 54.75 | 54.43 | - |
May 28, 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 54.72 | - |
May 24, 2024 | 54.60 | 54.60 | 54.60 | 54.85 | 54.53 | - |
May 23, 2024 | 54.91 | 54.95 | 54.91 | 54.81 | 54.48 | 25 |
May 22, 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.10 | - |
May 21, 2024 | 54.49 | 54.49 | 54.49 | 54.47 | 54.15 | - |
May 20, 2024 | 54.46 | 54.68 | 54.46 | 54.51 | 54.19 | 127 |
May 17, 2024 | 54.38 | 54.38 | 54.38 | 54.25 | 53.93 | 2 |
May 16, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.28 | - |
May 15, 2024 | 53.78 | 53.99 | 53.68 | 54.10 | 53.78 | 79 |
May 14, 2024 | 53.49 | 53.49 | 53.49 | 53.40 | 53.09 | 1 |
May 13, 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.08 | - |
May 10, 2024 | 53.79 | 53.79 | 53.79 | 53.40 | 53.09 | - |
May 9, 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 52.98 | - |
May 8, 2024 | 53.23 | 53.23 | 53.23 | 53.21 | 52.90 | - |
May 7, 2024 | 53.07 | 53.33 | 52.79 | 53.17 | 52.86 | 53 |
May 3, 2024 | 51.83 | 51.83 | 51.83 | 52.07 | 51.76 | - |
May 2, 2024 | 51.85 | 51.85 | 51.49 | 51.31 | 51.01 | 2,200 |
May 1, 2024 | 52.09 | 52.09 | 52.09 | 51.34 | 51.04 | 13 |
Apr 30, 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 51.87 | - |
Apr 29, 2024 | 52.38 | 52.38 | 52.38 | 52.53 | 52.23 | - |
Apr 26, 2024 | 52.60 | 52.60 | 52.60 | 52.56 | 52.26 | 1 |
Apr 25, 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.35 | - |
Apr 24, 2024 | 52.46 | 52.46 | 52.46 | 52.22 | 51.92 | 666 |
Apr 23, 2024 | 51.71 | 51.71 | 51.71 | 52.25 | 51.94 | 51 |
Apr 22, 2024 | 51.58 | 51.58 | 51.34 | 51.35 | 51.04 | 92 |
Apr 19, 2024 | 51.71 | 51.71 | 51.71 | 51.60 | 51.30 | 2 |
Apr 18, 2024 | 52.38 | 52.38 | 52.38 | 52.35 | 52.05 | 4 |
Apr 17, 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.02 | - |
Apr 16, 2024 | 52.64 | 52.64 | 52.64 | 52.55 | 52.24 | 9 |
Apr 15, 2024 | 53.53 | 54.05 | 53.32 | 53.33 | 53.02 | 461 |
Apr 12, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.19 | - |
Apr 11, 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.13 | - |
Apr 10, 2024 | 53.04 | 53.04 | 53.04 | 53.44 | 53.13 | 185 |
Apr 9, 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 52.94 | - |
Apr 8, 2024 | 53.86 | 53.90 | 53.86 | 53.83 | 53.51 | 1,010 |
Apr 5, 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.49 | - |
Apr 4, 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 53.84 | - |
Apr 3, 2024 | 53.52 | 53.52 | 53.52 | 53.89 | 53.57 | 38 |
Apr 2, 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.06 | - |
Mar 28, 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.35 | - |
Mar 27, 2024 | 53.56 | 53.56 | 53.55 | 53.40 | 53.08 | 290 |
Mar 26, 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.48 | 535 |
Mar 25, 2024 | 53.65 | 53.65 | 53.65 | 53.81 | 53.49 | 36 |
Mar 22, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.58 | - |
Mar 21, 2024 | 53.75 | 53.88 | 53.75 | 54.08 | 53.77 | 1,295 |
Mar 20, 2024 | 52.80 | 52.80 | 52.80 | 53.04 | 52.73 | 37 |
Mar 19, 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.42 | - |
Mar 18, 2024 | 52.81 | 52.88 | 52.81 | 52.74 | 52.44 | 186 |
Mar 15, 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 51.91 | - |
Mar 14, 2024 | 0.16 Dividend | |||||
Mar 14, 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.41 | - |
Mar 13, 2024 | 52.79 | 52.79 | 52.79 | 52.86 | 52.39 | 47 |
Mar 12, 2024 | 52.31 | 52.31 | 52.31 | 52.65 | 52.19 | 184 |
Mar 11, 2024 | 52.24 | 52.24 | 52.24 | 52.17 | 51.71 | 104 |
Mar 8, 2024 | 53.07 | 53.17 | 53.07 | 52.71 | 52.24 | 184 |
Mar 7, 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.40 | - |
Mar 6, 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.00 | - |
Mar 5, 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.52 | - |
Mar 4, 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 51.89 | - |
Mar 1, 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 51.62 | - |
Feb 29, 2024 | 51.37 | 51.37 | 51.37 | 51.44 | 50.99 | 21 |
Feb 28, 2024 | 51.37 | 51.38 | 51.37 | 51.40 | 50.94 | 163 |
Feb 27, 2024 | 51.53 | 51.53 | 51.53 | 51.28 | 50.82 | 1 |
Feb 26, 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.08 | - |
Feb 23, 2024 | 51.44 | 51.44 | 51.44 | 51.53 | 51.07 | 6 |
Feb 22, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 50.75 | - |
Feb 21, 2024 | 49.76 | 49.76 | 49.76 | 49.97 | 49.52 | 282 |
Feb 20, 2024 | 49.97 | 50.17 | 49.97 | 49.98 | 49.54 | 3 |
Feb 19, 2024 | 50.31 | 50.31 | 50.31 | 50.40 | 49.95 | - |
Feb 16, 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.19 | - |
Feb 15, 2024 | 50.42 | 50.45 | 50.37 | 50.50 | 50.05 | 2,085 |
Feb 14, 2024 | 50.07 | 50.07 | 50.07 | 50.12 | 49.67 | 13 |
Feb 13, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.65 | - |
Feb 12, 2024 | 50.45 | 50.45 | 50.45 | 50.75 | 50.30 | 13 |
Feb 9, 2024 | 50.34 | 50.34 | 50.34 | 50.37 | 49.92 | 197 |
Feb 8, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 49.70 | - |
Feb 7, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 49.60 | - |
Feb 6, 2024 | 49.68 | 49.72 | 49.41 | 49.63 | 49.19 | 1,395 |
Feb 5, 2024 | 49.54 | 49.54 | 49.35 | 49.46 | 49.02 | 68 |
Feb 2, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.15 | - |
Feb 1, 2024 | 48.50 | 48.50 | 48.50 | 48.51 | 48.08 | 300 |
Jan 31, 2024 | 48.70 | 48.70 | 48.70 | 48.64 | 48.21 | 20 |
Jan 30, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 48.65 | - |
Jan 29, 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.18 | - |
Jan 26, 2024 | 48.62 | 48.64 | 48.62 | 48.68 | 48.25 | 121 |
Jan 25, 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.30 | - |
Jan 24, 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.09 | - |
Jan 23, 2024 | 47.85 | 48.00 | 47.85 | 47.98 | 47.55 | 96 |
Jan 22, 2024 | 48.04 | 48.06 | 48.04 | 48.03 | 47.60 | 2 |
Jan 19, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.00 | - |
Jan 18, 2024 | 46.70 | 46.70 | 46.70 | 46.91 | 46.49 | 395 |
Jan 17, 2024 | 46.52 | 46.52 | 46.52 | 46.59 | 46.18 | 130 |
Jan 16, 2024 | 46.70 | 46.74 | 46.56 | 46.88 | 46.47 | 1,685 |
Jan 15, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.50 | - |
Jan 12, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.50 | - |
Jan 11, 2024 | 46.77 | 46.77 | 46.77 | 46.44 | 46.03 | 11 |
Jan 10, 2024 | 46.43 | 46.43 | 46.43 | 46.53 | 46.12 | 235 |
Jan 9, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 45.88 | - |
Jan 8, 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 45.62 | - |
Jan 5, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.54 | - |
Jan 4, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 45.65 | - |
Jan 3, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 45.60 | - |
Jan 2, 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 45.72 | - |
Dec 29, 2023 | 46.52 | 46.52 | 46.52 | 46.52 | 46.11 | - |
Dec 28, 2023 | 46.66 | 46.66 | 46.62 | 46.63 | 46.21 | 1,372 |
Dec 27, 2023 | 46.84 | 46.84 | 46.53 | 46.60 | 46.19 | 1,610 |
Dec 22, 2023 | 46.39 | 46.39 | 46.39 | 46.39 | 45.98 | - |
Dec 21, 2023 | 46.10 | 46.10 | 46.10 | 46.21 | 45.79 | 105 |
Dec 20, 2023 | 46.44 | 46.62 | 46.44 | 46.63 | 46.21 | 272 |
Related Tickers
QTUM Defiance Quantum ETF
81.16
+4.63%
CSA VictoryShares US Small Cap Volatility Wtd ETF
74.15
+0.51%
WLDR Affinity World Leaders Equity ETF
30.18
+2.80%
PTF Invesco Dorsey Wright Technology Momentum ETF
75.24
+2.60%
USAI Pacer American Energy Independence ETF
39.03
+2.33%
IGV iShares Expanded Tech-Software Sector ETF
103.62
+2.02%
REZ iShares Residential and Multisector Real Estate ETF
80.57
+1.94%
MLPX Global X MLP & Energy Infrastructure ETF
59.60
+1.93%
FTXL First Trust Nasdaq Semiconductor ETF
87.36
+1.93%
XAR SPDR S&P Aerospace & Defense ETF
166.35
+1.92%
MTUM iShares MSCI USA Momentum Factor ETF
209.11
+1.91%
EWW iShares MSCI Mexico ETF
48.87
+1.90%
IWP iShares Russell Mid-Cap Growth ETF
129.90
+1.87%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.21
+1.83%
ENFR Alerian Energy Infrastructure ETF
30.60
+1.83%
XLRE The Real Estate Select Sector SPDR Fund
40.79
+1.82%
SIZE iShares MSCI USA Size Factor ETF
149.59
+1.80%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.70
+1.51%
QLD ProShares Ultra QQQ
111.45
+1.77%
SPHB Invesco S&P 500 High Beta ETF
89.91
+1.77%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
93.88
+1.76%
FXO First Trust Financials AlphaDEX Fund
53.99
+1.75%
IDX VanEck Indonesia Index ETF
15.09
+1.68%
WTV WisdomTree U.S. Value Fund
84.07
+1.68%
KCE SPDR S&P Capital Markets ETF
138.58
+1.65%
USRT iShares Core U.S. REIT ETF
56.88
+1.63%
ATMP Barclays ETN+ Select MLP ETN
27.88
+1.62%
SMH VanEck Semiconductor ETF
242.71
+1.61%
FTEC Fidelity MSCI Information Technology Index ETF
187.98
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
76.88
+1.60%
XLU The Utilities Select Sector SPDR Fund
76.43
+1.60%
COPX Global X Copper Miners ETF
38.91
+1.59%
PY Principal Value ETF
49.87
+1.43%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.06
+1.59%
VGT Vanguard Information Technology Index Fund ETF Shares
631.61
+1.58%
HOMZ The Hoya Capital Housing ETF
45.68
+1.56%
IYW iShares U.S. Technology ETF
162.02
+1.55%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
166.90
+1.53%
RING iShares MSCI Global Gold Miners ETF
28.55
+1.53%
FNCL Fidelity MSCI Financials Index ETF
68.83
+1.52%
IHI iShares U.S. Medical Devices ETF
58.81
+1.52%
IYF iShares U.S. Financials ETF
110.45
+1.52%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.17
+1.52%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.84
+1.60%
FUTY Fidelity MSCI Utilities Index ETF
48.80
+1.50%
XLK The Technology Select Sector SPDR Fund
235.96
+1.49%
EUSA iShares MSCI USA Equal Weighted ETF
96.07
+1.49%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
66.23
+1.49%
XLF The Financial Select Sector SPDR Fund
48.51
+1.49%
IYG iShares U.S. Financial Services ETF
77.78
+1.47%
SPVM Invesco S&P 500 Value with Momentum ETF
57.96
+1.47%
YLDE ClearBridge Dividend Strategy ESG ETF
51.11
+0.98%
FOVL iShares Focused Value Factor ETF
69.79
+1.44%
PKW Invesco BuyBack Achievers ETF
116.26
+1.43%
IHF iShares U.S. Healthcare Providers ETF
48.08
+1.41%
PPA Invesco Aerospace & Defense ETF
116.21
+1.40%
DVY iShares Select Dividend ETF
131.36
+1.40%
RDIV Invesco S&P Ultra Dividend Revenue ETF
48.79
+1.40%
VPU Vanguard Utilities Index Fund ETF Shares
163.59
+1.39%
NULG Nuveen ESG Large-Cap Growth ETF
87.30
+1.39%
VFH Vanguard Financials Index Fund ETF Shares
118.10
+1.39%
WBIL WBI BullBear Quality 3000 ETF
35.51
+1.38%
XSD SPDR S&P Semiconductor ETF
248.46
+1.37%
RSPG Invesco S&P 500 Equal Weight Energy ETF
74.16
+1.37%
FDVV Fidelity High Dividend ETF
49.85
+1.36%
DVLU First Trust Dorsey Wright Momentum & Value ETF
29.11
+1.42%
SUSA iShares MSCI USA ESG Select ETF
122.76
+1.35%
QDF FlexShares Quality Dividend Index Fund
70.98
+1.35%
TOLZ ProShares DJ Brookfield Global Infrastructure ETF
48.96
+1.35%
SOXX iShares Semiconductor ETF
214.82
+1.34%
SCHD Schwab U.S. Dividend Equity ETF
27.29
+1.34%
PSI Invesco Semiconductors ETF
57.95
+1.33%
SMLF iShares U.S. Small-Cap Equity Factor ETF
68.24
+1.31%
FAD First Trust Multi Cap Growth AlphaDEX Fund
140.42
+1.40%
IYH iShares U.S. Healthcare ETF
58.30
+1.30%
COWZ Pacer US Cash Cows 100 ETF
56.79
+1.30%
LRGF iShares U.S. Equity Factor ETF
60.87
+1.30%
UTES Virtus Reaves Utilities ETF
63.78
+1.29%
ILF iShares Latin America 40 ETF
21.28
+1.29%
KIE SPDR S&P Insurance ETF
56.81
+1.28%
IETC iShares U.S. Tech Independence Focused ETF
86.02
+1.28%
IGM iShares Expanded Tech Sector ETF
103.48
+1.28%
XHB SPDR S&P Homebuilders ETF
105.99
+1.28%
DSTL Distillate U.S. Fundamental Stability & Value ETF
55.44
+1.28%
IAK iShares U.S. Insurance ETF
126.02
+1.28%
SPYV SPDR Portfolio S&P 500 Value ETF
51.74
+1.27%
AUSF Global X Adaptive U.S. Factor ETF
42.24
+1.27%
JMOM JPMorgan U.S. Momentum Factor ETF
59.07
+1.27%
FHLC Fidelity MSCI Health Care Index ETF
65.41
+1.27%
USMF WisdomTree U.S. Multifactor Fund
50.39
+1.26%
XLV The Health Care Select Sector SPDR Fund
138.00
+1.26%
QGRO American Century U.S. Quality Growth ETF
101.43
+1.26%
EZM WisdomTree U.S. MidCap Earnings Fund
62.81
+1.26%
IXN iShares Global Tech ETF
85.61
+1.25%
ONEY SPDR Russell 1000 Yield Focus ETF
109.63
+1.25%
SPGP Invesco S&P 500 GARP ETF
104.89
+1.25%
XLB The Materials Select Sector SPDR Fund
85.58
+1.24%
FV First Trust Dorsey Wright Focus 5 ETF
59.92
+1.30%
DIA SPDR Dow Jones Industrial Average ETF Trust
428.54
+1.24%
VHT Vanguard Health Care Index Fund ETF Shares
253.89
+1.23%