Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD
Invesco RAFI US 1000 ETF (PRF)
40.42
+0.01
+(0.02%)
At close: April 1 at 4:00:00 PM EDT
40.20
-0.22
(-0.54%)
Pre-Market: 8:40:43 AM 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 1, 2025 | 40.29 | 40.56 | 40.01 | 40.42 | 40.42 | 251,600 |
| Mar 31, 2025 | 39.76 | 40.54 | 39.74 | 40.41 | 40.41 | 466,900 |
| Mar 28, 2025 | 40.60 | 40.67 | 39.97 | 40.05 | 40.05 | 348,300 |
| Mar 27, 2025 | 40.66 | 40.88 | 40.50 | 40.67 | 40.67 | 393,700 |
| Mar 26, 2025 | 40.90 | 41.09 | 40.67 | 40.77 | 40.77 | 445,400 |
| Mar 25, 2025 | 40.98 | 40.98 | 40.72 | 40.87 | 40.87 | 176,100 |
| Mar 24, 2025 | 0.19 Dividend | |||||
| Mar 24, 2025 | 40.64 | 40.95 | 40.64 | 40.87 | 40.87 | 264,800 |
| Mar 21, 2025 | 40.33 | 40.56 | 40.22 | 40.50 | 40.31 | 272,300 |
| Mar 20, 2025 | 40.48 | 40.86 | 40.48 | 40.61 | 40.42 | 257,700 |
| Mar 19, 2025 | 40.43 | 40.91 | 40.40 | 40.72 | 40.53 | 243,700 |
| Mar 18, 2025 | 40.46 | 40.59 | 40.23 | 40.40 | 40.21 | 292,500 |
| Mar 17, 2025 | 40.08 | 40.71 | 40.08 | 40.59 | 40.40 | 433,500 |
| Mar 14, 2025 | 39.61 | 40.16 | 39.55 | 40.12 | 39.93 | 496,000 |
| Mar 13, 2025 | 39.75 | 39.86 | 39.24 | 39.40 | 39.22 | 353,200 |
| Mar 12, 2025 | 40.03 | 40.03 | 39.45 | 39.69 | 39.50 | 800,300 |
| Mar 11, 2025 | 40.16 | 40.18 | 39.57 | 39.81 | 39.62 | 1,316,300 |
| Mar 10, 2025 | 40.54 | 40.73 | 39.93 | 40.25 | 40.06 | 387,000 |
| Mar 7, 2025 | 40.55 | 41.06 | 40.38 | 40.92 | 40.73 | 369,900 |
| Mar 6, 2025 | 40.65 | 40.95 | 40.44 | 40.66 | 40.47 | 417,400 |
| Mar 5, 2025 | 40.75 | 41.19 | 40.48 | 41.08 | 40.89 | 314,400 |
| Mar 4, 2025 | 41.26 | 41.30 | 40.61 | 40.75 | 40.56 | 1,167,600 |
| Mar 3, 2025 | 42.20 | 42.33 | 41.31 | 41.58 | 41.39 | 495,600 |
| Feb 28, 2025 | 41.56 | 42.10 | 41.38 | 42.08 | 41.88 | 228,500 |
| Feb 27, 2025 | 41.73 | 42.00 | 41.46 | 41.47 | 41.28 | 296,600 |
| Feb 26, 2025 | 41.92 | 42.03 | 41.59 | 41.68 | 41.49 | 173,700 |
| Feb 25, 2025 | 41.89 | 42.04 | 41.58 | 41.81 | 41.61 | 248,000 |
| Feb 24, 2025 | 41.91 | 42.03 | 41.74 | 41.82 | 41.62 | 213,600 |
| Feb 21, 2025 | 42.33 | 42.37 | 41.77 | 41.81 | 41.61 | 203,600 |
| Feb 20, 2025 | 42.47 | 42.47 | 42.17 | 42.38 | 42.18 | 184,100 |
| Feb 19, 2025 | 42.43 | 42.61 | 42.36 | 42.61 | 42.41 | 263,600 |
| Feb 18, 2025 | 42.27 | 42.49 | 42.24 | 42.49 | 42.29 | 227,300 |
| Feb 14, 2025 | 42.32 | 42.45 | 42.25 | 42.29 | 42.09 | 208,200 |
| Feb 13, 2025 | 42.01 | 42.30 | 41.93 | 42.28 | 42.08 | 249,000 |
| Feb 12, 2025 | 41.75 | 42.00 | 41.73 | 41.91 | 41.71 | 587,400 |
| Feb 11, 2025 | 41.88 | 42.11 | 41.83 | 42.10 | 41.90 | 152,700 |
| Feb 10, 2025 | 42.07 | 42.07 | 41.80 | 41.95 | 41.75 | 182,600 |
| Feb 7, 2025 | 42.20 | 42.26 | 41.81 | 41.82 | 41.62 | 258,500 |
| Feb 6, 2025 | 42.27 | 42.32 | 41.95 | 42.17 | 41.97 | 285,400 |
| Feb 5, 2025 | 41.95 | 42.16 | 41.78 | 42.13 | 41.93 | 236,700 |
| Feb 4, 2025 | 41.74 | 42.02 | 41.73 | 41.94 | 41.74 | 290,900 |
| Feb 3, 2025 | 41.40 | 41.95 | 41.31 | 41.81 | 41.61 | 341,700 |
| Jan 31, 2025 | 42.36 | 42.44 | 41.95 | 42.00 | 41.80 | 372,600 |
| Jan 30, 2025 | 42.20 | 42.44 | 42.08 | 42.32 | 42.12 | 263,500 |
| Jan 29, 2025 | 42.10 | 42.29 | 41.93 | 42.03 | 41.83 | 190,200 |
| Jan 28, 2025 | 42.23 | 42.23 | 41.97 | 42.05 | 41.85 | 283,500 |
| Jan 27, 2025 | 41.75 | 42.23 | 41.75 | 42.23 | 42.03 | 255,200 |
| Jan 24, 2025 | 42.06 | 42.21 | 42.05 | 42.10 | 41.90 | 204,200 |
| Jan 23, 2025 | 41.87 | 42.13 | 41.86 | 42.12 | 41.92 | 654,500 |
| Jan 22, 2025 | 42.08 | 42.08 | 41.84 | 41.85 | 41.65 | 447,600 |
| Jan 21, 2025 | 41.75 | 42.02 | 41.73 | 42.00 | 41.80 | 384,100 |
| Jan 17, 2025 | 41.59 | 41.68 | 41.41 | 41.58 | 41.39 | 228,300 |
| Jan 16, 2025 | 41.14 | 41.33 | 41.03 | 41.29 | 41.10 | 250,900 |
| Jan 15, 2025 | 41.18 | 41.24 | 41.01 | 41.15 | 40.96 | 221,100 |
| Jan 14, 2025 | 40.43 | 40.59 | 40.23 | 40.55 | 40.36 | 368,100 |
| Jan 13, 2025 | 39.80 | 40.26 | 39.75 | 40.26 | 40.07 | 356,600 |
| Jan 10, 2025 | 40.35 | 40.35 | 39.88 | 39.94 | 39.75 | 456,400 |
| Jan 8, 2025 | 40.47 | 40.54 | 40.19 | 40.54 | 40.35 | 289,600 |
| Jan 7, 2025 | 40.76 | 40.86 | 40.38 | 40.49 | 40.30 | 255,900 |
| Jan 6, 2025 | 40.76 | 41.02 | 40.57 | 40.64 | 40.45 | 248,800 |
| Jan 3, 2025 | 40.41 | 40.64 | 40.26 | 40.61 | 40.42 | 215,300 |
| Jan 2, 2025 | 40.49 | 40.65 | 40.05 | 40.25 | 40.06 | 322,600 |
| Dec 31, 2024 | 40.33 | 40.49 | 40.17 | 40.34 | 40.15 | 215,800 |
| Dec 30, 2024 | 40.29 | 40.42 | 39.97 | 40.26 | 40.07 | 443,400 |
| Dec 27, 2024 | 40.75 | 40.92 | 40.45 | 40.65 | 40.46 | 235,800 |
| Dec 26, 2024 | 40.71 | 40.97 | 40.71 | 40.94 | 40.75 | 276,600 |
| Dec 24, 2024 | 40.52 | 40.88 | 40.49 | 40.87 | 40.68 | 140,000 |
| Dec 23, 2024 | 0.20 Dividend | |||||
| Dec 23, 2024 | 40.31 | 40.53 | 40.12 | 40.49 | 40.30 | 387,800 |
| Dec 20, 2024 | 40.02 | 40.86 | 39.98 | 40.60 | 40.21 | 377,000 |
| Dec 19, 2024 | 40.52 | 40.65 | 40.13 | 40.15 | 39.77 | 890,100 |
| Dec 18, 2024 | 41.42 | 41.49 | 40.20 | 40.20 | 39.82 | 307,100 |
| Dec 17, 2024 | 41.47 | 41.53 | 41.30 | 41.38 | 40.99 | 298,100 |
| Dec 16, 2024 | 41.79 | 41.88 | 41.62 | 41.65 | 41.25 | 174,000 |
| Dec 13, 2024 | 41.90 | 41.90 | 41.73 | 41.77 | 41.37 | 235,100 |
| Dec 12, 2024 | 42.01 | 42.07 | 41.86 | 41.86 | 41.46 | 196,900 |
| Dec 11, 2024 | 42.12 | 42.15 | 42.01 | 42.02 | 41.62 | 839,300 |
| Dec 10, 2024 | 42.18 | 42.19 | 41.93 | 42.03 | 41.63 | 271,900 |
| Dec 9, 2024 | 42.47 | 42.50 | 42.15 | 42.17 | 41.77 | 153,300 |
| Dec 6, 2024 | 42.56 | 42.56 | 42.34 | 42.42 | 42.02 | 288,700 |
| Dec 5, 2024 | 42.53 | 42.64 | 42.44 | 42.46 | 42.06 | 187,800 |
| Dec 4, 2024 | 42.62 | 42.62 | 42.37 | 42.54 | 42.14 | 235,200 |
| Dec 3, 2024 | 42.79 | 42.88 | 42.57 | 42.60 | 42.20 | 189,700 |
| Dec 2, 2024 | 42.97 | 42.97 | 42.65 | 42.74 | 42.33 | 211,000 |
| Nov 29, 2024 | 42.84 | 43.02 | 42.84 | 42.90 | 42.49 | 77,600 |
| Nov 27, 2024 | 42.85 | 43.01 | 42.76 | 42.77 | 42.36 | 165,900 |
| Nov 26, 2024 | 42.76 | 42.84 | 42.58 | 42.80 | 42.39 | 314,600 |
| Nov 25, 2024 | 42.73 | 42.93 | 42.67 | 42.77 | 42.36 | 180,200 |
| Nov 22, 2024 | 42.17 | 42.49 | 42.17 | 42.44 | 42.04 | 152,900 |
| Nov 21, 2024 | 41.84 | 42.19 | 41.65 | 42.12 | 41.72 | 165,000 |
| Nov 20, 2024 | 41.65 | 41.73 | 41.44 | 41.69 | 41.29 | 246,400 |
| Nov 19, 2024 | 41.46 | 41.72 | 41.35 | 41.65 | 41.25 | 225,400 |
| Nov 18, 2024 | 41.61 | 41.83 | 41.56 | 41.75 | 41.35 | 150,100 |
| Nov 15, 2024 | 41.68 | 41.73 | 41.47 | 41.55 | 41.16 | 188,900 |
| Nov 14, 2024 | 42.07 | 42.10 | 41.76 | 41.79 | 41.39 | 432,500 |
| Nov 13, 2024 | 42.07 | 42.16 | 41.93 | 42.04 | 41.64 | 489,200 |
| Nov 12, 2024 | 42.25 | 42.25 | 41.86 | 41.97 | 41.57 | 167,600 |
| Nov 11, 2024 | 42.24 | 42.42 | 42.17 | 42.27 | 41.87 | 127,000 |
| Nov 8, 2024 | 41.91 | 42.16 | 41.88 | 42.05 | 41.65 | 185,600 |
| Nov 7, 2024 | 41.99 | 42.01 | 41.81 | 41.89 | 41.49 | 256,800 |
| Nov 6, 2024 | 41.72 | 41.98 | 41.56 | 41.94 | 41.54 | 304,000 |
| Nov 5, 2024 | 40.23 | 40.67 | 40.23 | 40.66 | 40.27 | 173,000 |
| Nov 4, 2024 | 40.30 | 40.43 | 40.12 | 40.21 | 39.83 | 253,800 |
| Nov 1, 2024 | 40.50 | 40.65 | 40.27 | 40.28 | 39.90 | 157,400 |
| Oct 31, 2024 | 40.56 | 40.64 | 40.26 | 40.26 | 39.88 | 181,000 |
| Oct 30, 2024 | 40.61 | 40.89 | 40.59 | 40.63 | 40.24 | 129,900 |
| Oct 29, 2024 | 40.73 | 40.80 | 40.58 | 40.64 | 40.25 | 159,400 |
| Oct 28, 2024 | 40.69 | 40.90 | 40.69 | 40.84 | 40.45 | 176,700 |
| Oct 25, 2024 | 40.95 | 41.02 | 40.54 | 40.57 | 40.18 | 205,000 |
| Oct 24, 2024 | 40.90 | 40.90 | 40.64 | 40.79 | 40.40 | 191,700 |
| Oct 23, 2024 | 40.85 | 40.96 | 40.60 | 40.80 | 40.41 | 217,300 |
| Oct 22, 2024 | 40.81 | 41.02 | 40.76 | 40.97 | 40.58 | 173,900 |
| Oct 21, 2024 | 41.32 | 41.35 | 40.93 | 40.98 | 40.59 | 191,200 |
| Oct 18, 2024 | 41.29 | 41.39 | 41.20 | 41.35 | 40.96 | 159,800 |
| Oct 17, 2024 | 41.42 | 41.42 | 41.25 | 41.31 | 40.92 | 157,400 |
| Oct 16, 2024 | 41.13 | 41.38 | 41.12 | 41.33 | 40.94 | 335,800 |
| Oct 15, 2024 | 41.14 | 41.35 | 41.00 | 41.03 | 40.64 | 188,200 |
| Oct 14, 2024 | 40.92 | 41.21 | 40.89 | 41.18 | 40.79 | 132,900 |
| Oct 11, 2024 | 40.61 | 40.96 | 40.61 | 40.90 | 40.51 | 209,200 |
| Oct 10, 2024 | 40.55 | 40.61 | 40.41 | 40.49 | 40.11 | 376,200 |
| Oct 9, 2024 | 40.35 | 40.66 | 40.28 | 40.63 | 40.24 | 125,500 |
| Oct 8, 2024 | 40.31 | 40.38 | 40.20 | 40.32 | 39.94 | 163,400 |
| Oct 7, 2024 | 40.46 | 40.55 | 40.14 | 40.27 | 39.89 | 167,100 |
| Oct 4, 2024 | 40.51 | 40.62 | 40.30 | 40.62 | 40.23 | 184,800 |
| Oct 3, 2024 | 40.26 | 40.31 | 40.09 | 40.23 | 39.85 | 180,600 |
| Oct 2, 2024 | 40.36 | 40.52 | 40.30 | 40.39 | 40.01 | 175,100 |
| Oct 1, 2024 | 40.61 | 40.61 | 40.26 | 40.45 | 40.07 | 183,600 |
| Sep 30, 2024 | 40.46 | 40.66 | 40.29 | 40.63 | 40.24 | 159,900 |
| Sep 27, 2024 | 40.53 | 40.73 | 40.47 | 40.50 | 40.12 | 260,400 |
| Sep 26, 2024 | 40.33 | 40.42 | 40.28 | 40.35 | 39.97 | 358,500 |
| Sep 25, 2024 | 40.38 | 40.41 | 40.11 | 40.16 | 39.78 | 148,300 |
| Sep 24, 2024 | 40.43 | 40.48 | 40.33 | 40.41 | 40.03 | 176,700 |
| Sep 23, 2024 | 0.19 Dividend | |||||
| Sep 23, 2024 | 40.33 | 40.45 | 40.30 | 40.39 | 40.01 | 149,000 |
| Sep 20, 2024 | 40.41 | 40.49 | 40.28 | 40.45 | 39.88 | 155,200 |
| Sep 19, 2024 | 40.59 | 40.67 | 40.37 | 40.57 | 40.00 | 178,400 |
| Sep 18, 2024 | 40.13 | 40.50 | 40.04 | 40.07 | 39.51 | 298,800 |
| Sep 17, 2024 | 40.14 | 40.34 | 40.00 | 40.12 | 39.56 | 268,200 |
| Sep 16, 2024 | 39.89 | 40.08 | 39.87 | 40.06 | 39.50 | 282,500 |
| Sep 13, 2024 | 39.55 | 39.85 | 39.55 | 39.78 | 39.22 | 266,200 |
| Sep 12, 2024 | 39.23 | 39.47 | 39.08 | 39.44 | 38.88 | 360,600 |
| Sep 11, 2024 | 39.08 | 39.24 | 38.44 | 39.17 | 38.62 | 282,100 |
| Sep 10, 2024 | 39.33 | 39.33 | 38.89 | 39.16 | 38.61 | 257,900 |
| Sep 9, 2024 | 39.14 | 39.42 | 39.08 | 39.27 | 38.72 | 283,600 |
| Sep 6, 2024 | 39.44 | 39.62 | 38.88 | 38.91 | 38.36 | 239,900 |
| Sep 5, 2024 | 39.77 | 39.77 | 39.32 | 39.46 | 38.90 | 217,100 |
| Sep 4, 2024 | 39.72 | 39.95 | 39.59 | 39.70 | 39.14 | 207,300 |
| Sep 3, 2024 | 40.06 | 40.14 | 39.63 | 39.76 | 39.20 | 244,200 |
| Aug 30, 2024 | 40.01 | 40.32 | 39.85 | 40.29 | 39.72 | 189,300 |
| Aug 29, 2024 | 39.95 | 40.15 | 39.72 | 39.93 | 39.37 | 225,500 |
| Aug 28, 2024 | 39.85 | 39.96 | 39.61 | 39.80 | 39.24 | 247,700 |
| Aug 27, 2024 | 39.88 | 39.92 | 39.78 | 39.88 | 39.32 | 255,200 |
| Aug 26, 2024 | 40.00 | 40.10 | 39.87 | 39.94 | 39.38 | 187,000 |
| Aug 23, 2024 | 39.57 | 39.92 | 39.53 | 39.89 | 39.33 | 539,100 |
| Aug 22, 2024 | 39.57 | 39.61 | 39.30 | 39.40 | 38.85 | 388,200 |
| Aug 21, 2024 | 39.48 | 39.53 | 39.35 | 39.50 | 38.94 | 239,300 |
| Aug 20, 2024 | 39.48 | 39.48 | 39.28 | 39.34 | 38.79 | 171,500 |
| Aug 19, 2024 | 39.24 | 39.51 | 39.24 | 39.51 | 38.95 | 173,400 |
| Aug 16, 2024 | 39.02 | 39.25 | 39.02 | 39.22 | 38.67 | 178,200 |
| Aug 15, 2024 | 39.00 | 39.12 | 38.88 | 39.09 | 38.54 | 161,000 |
| Aug 14, 2024 | 38.50 | 38.66 | 38.42 | 38.58 | 38.04 | 284,300 |
| Aug 13, 2024 | 38.20 | 38.47 | 38.08 | 38.44 | 37.90 | 302,600 |
| Aug 12, 2024 | 38.26 | 38.26 | 37.96 | 38.03 | 37.49 | 207,800 |
| Aug 9, 2024 | 38.05 | 38.28 | 37.88 | 38.20 | 37.66 | 495,800 |
| Aug 8, 2024 | 37.67 | 38.14 | 37.67 | 38.10 | 37.56 | 354,300 |
| Aug 7, 2024 | 37.99 | 38.24 | 37.44 | 37.46 | 36.93 | 500,700 |
| Aug 6, 2024 | 37.41 | 38.05 | 37.33 | 37.63 | 37.10 | 497,900 |
| Aug 5, 2024 | 37.22 | 37.67 | 37.06 | 37.33 | 36.80 | 1,142,900 |
| Aug 2, 2024 | 38.67 | 38.76 | 38.01 | 38.34 | 37.80 | 683,700 |
| Aug 1, 2024 | 39.66 | 39.78 | 38.93 | 39.11 | 38.56 | 225,000 |
| Jul 31, 2024 | 39.66 | 39.89 | 39.49 | 39.56 | 39.00 | 304,000 |
| Jul 30, 2024 | 39.34 | 39.54 | 39.27 | 39.42 | 38.87 | 233,100 |
| Jul 29, 2024 | 39.33 | 39.42 | 39.12 | 39.25 | 38.70 | 252,000 |
| Jul 26, 2024 | 39.01 | 39.39 | 38.98 | 39.30 | 38.75 | 176,800 |
| Jul 25, 2024 | 38.70 | 39.23 | 38.69 | 38.76 | 38.21 | 259,100 |
| Jul 24, 2024 | 38.95 | 39.05 | 38.67 | 38.70 | 38.16 | 213,500 |
| Jul 23, 2024 | 39.11 | 39.19 | 39.03 | 39.05 | 38.50 | 254,600 |
| Jul 22, 2024 | 39.08 | 39.20 | 38.86 | 39.16 | 38.61 | 324,500 |
| Jul 19, 2024 | 39.24 | 39.26 | 38.98 | 39.01 | 38.46 | 135,800 |
| Jul 18, 2024 | 39.59 | 39.86 | 39.20 | 39.26 | 38.71 | 225,900 |
| Jul 17, 2024 | 39.43 | 39.78 | 39.43 | 39.63 | 39.07 | 415,800 |
| Jul 16, 2024 | 39.19 | 39.67 | 39.17 | 39.66 | 39.10 | 256,300 |
| Jul 15, 2024 | 39.03 | 39.24 | 39.00 | 39.07 | 38.52 | 191,600 |
| Jul 12, 2024 | 38.80 | 39.10 | 38.77 | 38.91 | 38.36 | 260,100 |
| Jul 11, 2024 | 38.53 | 38.76 | 38.51 | 38.70 | 38.16 | 303,200 |
| Jul 10, 2024 | 38.17 | 38.47 | 38.14 | 38.45 | 37.91 | 262,200 |
| Jul 9, 2024 | 38.10 | 38.30 | 38.02 | 38.09 | 37.55 | 204,700 |
| Jul 8, 2024 | 38.11 | 38.24 | 38.02 | 38.08 | 37.54 | 194,700 |
| Jul 5, 2024 | 38.06 | 38.10 | 37.89 | 38.08 | 37.54 | 242,000 |
| Jul 3, 2024 | 38.08 | 38.18 | 38.02 | 38.05 | 37.51 | 93,600 |
| Jul 2, 2024 | 37.86 | 38.06 | 37.83 | 38.05 | 37.51 | 193,300 |
| Jul 1, 2024 | 38.06 | 38.19 | 37.81 | 37.88 | 37.35 | 197,800 |
| Jun 28, 2024 | 38.02 | 38.19 | 37.86 | 37.95 | 37.42 | 304,500 |
| Jun 27, 2024 | 37.89 | 37.91 | 37.74 | 37.91 | 37.38 | 293,400 |
| Jun 26, 2024 | 37.88 | 37.94 | 37.76 | 37.90 | 37.37 | 277,800 |
| Jun 25, 2024 | 38.16 | 38.16 | 37.85 | 37.97 | 37.44 | 213,300 |
| Jun 24, 2024 | 0.17 Dividend | |||||
| Jun 24, 2024 | 37.98 | 38.32 | 37.98 | 38.17 | 37.63 | 205,400 |
| Jun 21, 2024 | 38.15 | 38.15 | 37.92 | 38.07 | 37.36 | 216,400 |
| Jun 20, 2024 | 37.94 | 38.14 | 37.93 | 38.10 | 37.39 | 313,500 |
| Jun 18, 2024 | 37.87 | 38.08 | 37.87 | 37.98 | 37.28 | 297,800 |
| Jun 17, 2024 | 37.56 | 37.93 | 37.50 | 37.88 | 37.18 | 270,200 |
| Jun 14, 2024 | 37.61 | 37.69 | 37.43 | 37.64 | 36.94 | 224,800 |
| Jun 13, 2024 | 37.90 | 37.90 | 37.61 | 37.82 | 37.12 | 356,100 |
| Jun 12, 2024 | 38.21 | 38.23 | 37.83 | 37.92 | 37.22 | 349,000 |
| Jun 11, 2024 | 37.82 | 37.84 | 37.59 | 37.81 | 37.11 | 710,500 |
| Jun 10, 2024 | 37.83 | 37.99 | 37.72 | 37.97 | 37.27 | 229,600 |
| Jun 7, 2024 | 37.86 | 38.12 | 37.80 | 37.90 | 37.20 | 186,900 |
| Jun 6, 2024 | 38.00 | 38.11 | 37.89 | 37.99 | 37.29 | 500,900 |
| Jun 5, 2024 | 37.97 | 38.04 | 37.75 | 38.04 | 37.33 | 4,166,700 |
| Jun 4, 2024 | 37.83 | 37.91 | 37.67 | 37.83 | 37.13 | 246,900 |
| Jun 3, 2024 | 38.18 | 38.18 | 37.70 | 37.97 | 37.27 | 211,000 |
| May 31, 2024 | 37.63 | 38.16 | 37.58 | 38.16 | 37.45 | 226,500 |
| May 30, 2024 | 37.38 | 37.60 | 37.37 | 37.54 | 36.84 | 210,300 |
| May 29, 2024 | 37.49 | 37.49 | 37.37 | 37.39 | 36.70 | 430,900 |
| May 28, 2024 | 38.01 | 38.01 | 37.64 | 37.79 | 37.09 | 249,600 |
| May 24, 2024 | 37.92 | 38.06 | 37.91 | 37.98 | 37.28 | 262,100 |
| May 23, 2024 | 38.33 | 38.33 | 37.73 | 37.77 | 37.07 | 224,800 |
| May 22, 2024 | 38.35 | 38.42 | 38.17 | 38.28 | 37.57 | 326,900 |
| May 21, 2024 | 38.39 | 38.48 | 38.35 | 38.45 | 37.74 | 170,300 |
| May 20, 2024 | 38.56 | 38.62 | 38.39 | 38.42 | 37.71 | 246,900 |
| May 17, 2024 | 38.46 | 38.58 | 38.43 | 38.58 | 37.86 | 293,500 |
| May 16, 2024 | 38.53 | 38.60 | 38.45 | 38.47 | 37.76 | 315,600 |
| May 15, 2024 | 38.41 | 38.51 | 38.32 | 38.48 | 37.77 | 297,600 |
| May 14, 2024 | 38.18 | 38.26 | 38.07 | 38.22 | 37.51 | 280,000 |
| May 13, 2024 | 38.16 | 38.27 | 38.03 | 38.06 | 37.35 | 300,000 |
| May 10, 2024 | 38.09 | 38.11 | 37.98 | 38.04 | 37.33 | 248,300 |
| May 9, 2024 | 37.69 | 38.00 | 37.65 | 37.99 | 37.29 | 275,000 |
| May 8, 2024 | 37.52 | 37.70 | 37.49 | 37.67 | 36.97 | 258,300 |
| May 7, 2024 | 37.65 | 37.74 | 37.60 | 37.61 | 36.91 | 282,100 |
| May 6, 2024 | 37.47 | 37.56 | 37.42 | 37.56 | 36.86 | 270,400 |
| May 3, 2024 | 37.35 | 37.39 | 37.10 | 37.26 | 36.57 | 397,900 |
| May 2, 2024 | 36.98 | 37.08 | 36.70 | 37.01 | 36.32 | 840,200 |
| May 1, 2024 | 36.76 | 37.20 | 36.69 | 36.73 | 36.05 | 889,100 |
| Apr 30, 2024 | 37.25 | 37.25 | 36.81 | 36.81 | 36.13 | 420,600 |
| Apr 29, 2024 | 37.30 | 37.42 | 37.22 | 37.37 | 36.68 | 339,400 |
| Apr 26, 2024 | 37.15 | 37.32 | 37.09 | 37.20 | 36.51 | 523,700 |
| Apr 25, 2024 | 37.02 | 37.20 | 36.80 | 37.13 | 36.44 | 299,700 |
| Apr 24, 2024 | 37.27 | 37.37 | 37.12 | 37.33 | 36.64 | 350,800 |
| Apr 23, 2024 | 37.05 | 37.38 | 37.04 | 37.32 | 36.63 | 300,500 |
| Apr 22, 2024 | 36.84 | 37.19 | 36.71 | 37.00 | 36.31 | 323,800 |
| Apr 19, 2024 | 36.52 | 36.78 | 36.52 | 36.69 | 36.01 | 547,700 |
| Apr 18, 2024 | 36.58 | 36.75 | 36.41 | 36.50 | 35.82 | 412,000 |
| Apr 17, 2024 | 36.65 | 36.75 | 36.36 | 36.45 | 35.77 | 407,100 |
| Apr 16, 2024 | 36.74 | 36.74 | 36.44 | 36.51 | 35.83 | 829,300 |
| Apr 15, 2024 | 37.30 | 37.39 | 36.62 | 36.70 | 36.02 | 719,200 |
| Apr 12, 2024 | 37.36 | 37.44 | 36.89 | 36.99 | 36.30 | 513,200 |
| Apr 11, 2024 | 37.63 | 37.68 | 37.27 | 37.56 | 36.86 | 570,100 |
| Apr 10, 2024 | 37.63 | 37.75 | 37.38 | 37.53 | 36.83 | 612,300 |
| Apr 9, 2024 | 38.10 | 38.17 | 37.79 | 38.07 | 37.36 | 4,720,800 |
| Apr 8, 2024 | 38.03 | 38.10 | 37.96 | 38.00 | 37.29 | 333,700 |
| Apr 5, 2024 | 37.72 | 38.06 | 37.69 | 37.95 | 37.25 | 440,400 |
| Apr 4, 2024 | 38.34 | 38.41 | 37.66 | 37.71 | 37.01 | 452,000 |
| Apr 3, 2024 | 38.04 | 38.16 | 37.99 | 38.11 | 37.40 | 441,300 |
| Apr 2, 2024 | 38.09 | 38.15 | 37.95 | 38.06 | 37.35 | 418,500 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
37.99
+3.01%
EWW iShares MSCI Mexico ETF
52.05
+2.14%
GXG Global X MSCI Colombia ETF
28.05
+2.00%
ESPO VanEck Video Gaming and eSports ETF
87.77
+1.73%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.56
+1.60%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
56.49
+1.58%
QLD ProShares Ultra QQQ
90.27
+1.56%
EPU iShares MSCI Peru ETF
44.57
+1.55%
FLTW Franklin FTSE Taiwan ETF
43.89
+1.52%
EWT iShares MSCI Taiwan ETF
48.20
+1.52%
USCI United States Commodity Index Fund, LP
73.15
+1.42%
ECH iShares MSCI Chile ETF
30.20
+1.27%
UTES Virtus Reaves Utilities ETF
65.35
+1.16%
XMHQ Invesco S&P MidCap Quality ETF
92.58
+1.15%
XMMO Invesco S&P MidCap Momentum ETF
115.05
+1.13%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
329.06
+1.09%
PRN Invesco Dorsey Wright Industrials Momentum ETF
139.21
+1.09%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.43
+1.09%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.52
+1.04%
MLPX Global X MLP & Energy Infrastructure ETF
64.47
+1.03%
FDNI First Trust Dow Jones International Internet ETF
31.29
+1.03%
IYW iShares U.S. Technology ETF
141.86
+1.01%
XNTK SPDR NYSE Technology ETF
193.75
+1.01%
PKB Invesco Building & Construction ETF
68.00
+1.00%
IGM iShares Expanded Tech Sector ETF
91.57
+0.99%
DWLD Davis Select Worldwide ETF
38.06
+0.98%
ILCG iShares Morningstar Growth ETF
81.78
+0.98%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.45
+0.97%
FSCS First Trust SMID Capital Strength ETF
34.88
+0.97%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
93.69
+0.97%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.86
+0.95%
EWC iShares MSCI Canada ETF
41.13
+0.93%
IUSG iShares Core S&P U.S. Growth ETF
128.25
+0.92%
ENFR Alerian Energy Infrastructure ETF
33.07
+0.92%
PSP Invesco Global Listed Private Equity ETF
64.65
+0.91%
VUG Vanguard Growth Index Fund ETF Shares
374.17
+0.90%
IETC iShares U.S. Tech Independence Focused ETF
75.61
+0.89%
IWP iShares Russell Mid-Cap Growth ETF
118.54
+0.89%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.50
+0.89%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
86.76
+0.88%
EYLD Cambria Emerging Shareholder Yield ETF
32.02
+0.85%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.46
+0.85%
VGT Vanguard Information Technology Index Fund ETF Shares
546.94
+0.84%
KCE SPDR S&P Capital Markets ETF
127.23
+0.84%
FTEC Fidelity MSCI Information Technology Index ETF
162.61
+0.83%
XCEM Columbia EM Core ex-China ETF
29.78
+0.83%
CIBR First Trust NASDAQ Cybersecurity ETF
63.52
+0.83%
PSCI Invesco S&P SmallCap Industrials ETF
119.78
+0.82%
ATMP Barclays ETN+ Select MLP ETN
30.91
+0.82%
IDMO Invesco S&P International Developed Momentum ETF
44.52
+0.82%
QQQ Invesco QQQ Trust
472.70
+0.81%
MGK Vanguard Mega Cap Growth Index Fund
311.36
+0.80%
SCHG Schwab U.S. Large-Cap Growth ETF
25.24
+0.80%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.28
+0.80%
IXN iShares Global Tech ETF
76.34
+0.79%
ONEQ Fidelity Nasdaq Composite Index ETF
68.60
+0.79%
NULG Nuveen ESG Large-Cap Growth ETF
78.89
+0.78%
IWF iShares Russell 1000 Growth ETF
363.88
+0.77%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.15
+0.77%
RSPG Invesco S&P 500 Equal Weight Energy ETF
82.50
+0.77%
VPC Virtus Private Credit ETF
21.18
+0.76%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.18
+0.75%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
336.97
+0.74%
PSI Invesco Semiconductors ETF
47.73
+0.74%
TMFC Motley Fool 100 Index ETF
56.03
+0.74%
RWK Invesco S&P MidCap 400 Revenue ETF
108.67
+0.73%
XLK The Technology Select Sector SPDR Fund
207.99
+0.73%
FIDU Fidelity MSCI Industrials Index ETF
68.97
+0.73%
IVW iShares S&P 500 Growth ETF
93.50
+0.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.95
+0.72%
IWY iShares Russell Top 200 Growth ETF
212.46
+0.72%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
42.32
+0.71%
IXP iShares Global Comm Services ETF
97.71
+0.71%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
48.65
+0.70%
SPMO Invesco S&P 500 Momentum ETF
93.18
+0.70%
MTUM iShares MSCI USA Momentum Factor ETF
203.54
+0.70%
COPX Global X Copper Miners ETF
39.34
+0.69%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
113.91
+0.69%
PAVE Global X U.S. Infrastructure Development ETF
37.99
+0.69%
SYLD Cambria Shareholder Yield ETF
64.23
+0.67%
QGRO American Century U.S. Quality Growth ETF
94.30
+0.67%
FCA First Trust China AlphaDEX Fund
21.08
+0.67%
GRPM Invesco S&P MidCap 400 GARP ETF
105.40
+0.67%
DRSK Aptus Defined Risk ETF
27.45
+0.66%
VIS Vanguard Industrials Index Fund ETF Shares
249.18
+0.66%
JMOM JPMorgan U.S. Momentum Factor ETF
56.73
+0.66%
CMBS iShares CMBS ETF
48.17
+0.65%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
246.23
+0.65%
AIA iShares Asia 50 ETF
72.82
+0.65%
TLH iShares 10-20 Year Treasury Bond ETF
104.05
+0.65%
MMTM SPDR S&P 1500 Momentum Tilt ETF
242.46
+0.65%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.89
+0.64%
PPA Invesco Aerospace & Defense ETF
117.30
+0.64%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.99
+0.64%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
95.18
+0.63%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.71
+0.63%
FCOM Fidelity MSCI Communication Services Index ETF
56.61
+0.62%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
50.24
+0.62%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.00
+0.61%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.15
+0.60%