NasdaqGM - Delayed Quote • USD
Invesco Dorsey Wright Industrials Momentum ETF (PRN)
At close: May 31 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 |
---|---|---|---|---|---|---|
May 31, 2024 | 135.00 | 137.49 | 135.00 | 137.49 | 137.49 | 1,300 |
May 30, 2024 | 135.50 | 137.46 | 135.50 | 136.71 | 136.71 | 2,900 |
May 29, 2024 | 135.73 | 136.24 | 135.24 | 135.24 | 135.24 | 8,000 |
May 28, 2024 | 140.30 | 140.30 | 136.86 | 137.19 | 137.19 | 7,900 |
May 24, 2024 | 138.63 | 139.82 | 138.63 | 139.73 | 139.73 | 3,800 |
May 23, 2024 | 137.54 | 138.70 | 137.08 | 137.43 | 137.43 | 3,000 |
May 22, 2024 | 137.90 | 138.33 | 137.43 | 137.81 | 137.81 | 3,600 |
May 21, 2024 | 137.20 | 138.10 | 136.87 | 138.10 | 138.10 | 4,800 |
May 20, 2024 | 136.58 | 138.28 | 136.58 | 137.73 | 137.73 | 4,000 |
May 17, 2024 | 137.12 | 137.12 | 136.10 | 136.55 | 136.55 | 4,300 |
May 16, 2024 | 138.48 | 138.55 | 136.71 | 136.71 | 136.71 | 5,100 |
May 15, 2024 | 139.00 | 139.80 | 139.00 | 139.77 | 139.77 | 4,100 |
May 14, 2024 | 136.91 | 137.65 | 136.51 | 137.55 | 137.55 | 5,900 |
May 13, 2024 | 139.61 | 139.61 | 137.12 | 137.12 | 137.12 | 5,600 |
May 10, 2024 | 138.83 | 138.92 | 138.44 | 138.92 | 138.92 | 9,800 |
May 9, 2024 | 137.91 | 139.05 | 137.91 | 139.03 | 139.03 | 18,100 |
May 8, 2024 | 136.94 | 137.49 | 136.76 | 137.49 | 137.49 | 8,700 |
May 7, 2024 | 136.90 | 137.13 | 136.37 | 136.58 | 136.58 | 8,700 |
May 6, 2024 | 134.79 | 136.97 | 134.79 | 136.97 | 136.97 | 14,700 |
May 3, 2024 | 133.95 | 134.78 | 133.95 | 134.28 | 134.28 | 7,300 |
May 2, 2024 | 132.11 | 132.43 | 130.54 | 132.26 | 132.26 | 6,200 |
May 1, 2024 | 131.10 | 133.14 | 130.52 | 130.96 | 130.96 | 7,000 |
Apr 30, 2024 | 134.40 | 134.40 | 131.85 | 131.85 | 131.85 | 4,500 |
Apr 29, 2024 | 134.99 | 136.38 | 134.73 | 135.20 | 135.20 | 5,500 |
Apr 26, 2024 | 134.95 | 135.05 | 134.47 | 134.61 | 134.61 | 22,500 |
Apr 25, 2024 | 132.06 | 135.13 | 132.06 | 135.02 | 135.02 | 12,400 |
Apr 24, 2024 | 135.56 | 136.57 | 133.03 | 134.28 | 134.28 | 8,600 |
Apr 23, 2024 | 134.26 | 134.98 | 133.67 | 134.80 | 134.80 | 7,300 |
Apr 22, 2024 | 131.75 | 131.95 | 130.93 | 131.16 | 131.16 | 6,500 |
Apr 19, 2024 | 130.85 | 131.99 | 129.75 | 130.51 | 130.51 | 6,100 |
Apr 18, 2024 | 132.76 | 133.80 | 131.17 | 131.38 | 131.38 | 9,100 |
Apr 17, 2024 | 134.29 | 134.29 | 131.54 | 132.37 | 132.37 | 20,400 |
Apr 16, 2024 | 134.14 | 135.08 | 133.05 | 134.92 | 134.92 | 13,300 |
Apr 15, 2024 | 140.00 | 140.00 | 134.37 | 134.84 | 134.84 | 6,000 |
Apr 12, 2024 | 137.98 | 137.98 | 135.02 | 135.90 | 135.90 | 9,900 |
Apr 11, 2024 | 137.48 | 137.83 | 136.28 | 137.77 | 137.77 | 7,400 |
Apr 10, 2024 | 136.50 | 137.43 | 136.07 | 136.73 | 136.73 | 7,700 |
Apr 9, 2024 | 140.88 | 140.88 | 136.81 | 138.45 | 138.45 | 19,300 |
Apr 8, 2024 | 140.44 | 140.73 | 140.01 | 140.21 | 140.21 | 27,500 |
Apr 5, 2024 | 138.16 | 140.34 | 138.16 | 139.99 | 139.99 | 11,800 |
Apr 4, 2024 | 140.98 | 141.17 | 137.11 | 137.11 | 137.11 | 16,200 |
Apr 3, 2024 | 139.44 | 139.96 | 139.15 | 139.19 | 139.19 | 15,800 |
Apr 2, 2024 | 137.54 | 137.54 | 136.61 | 137.45 | 137.45 | 15,500 |
Apr 1, 2024 | 142.46 | 142.46 | 138.23 | 138.80 | 138.80 | 71,400 |
Mar 28, 2024 | 139.70 | 140.23 | 139.45 | 139.55 | 139.55 | 5,200 |
Mar 27, 2024 | 138.91 | 139.22 | 138.49 | 139.13 | 139.13 | 14,700 |
Mar 26, 2024 | 140.59 | 140.59 | 137.77 | 137.77 | 137.77 | 6,800 |
Mar 25, 2024 | 139.43 | 139.44 | 138.00 | 138.00 | 138.00 | 7,100 |
Mar 22, 2024 | 140.24 | 140.24 | 138.55 | 139.08 | 139.08 | 13,100 |
Mar 21, 2024 | 139.61 | 139.99 | 138.10 | 139.73 | 139.73 | 20,100 |
Mar 20, 2024 | 135.50 | 137.16 | 134.97 | 137.16 | 137.16 | 12,900 |
Mar 19, 2024 | 133.89 | 134.91 | 133.57 | 134.64 | 134.64 | 4,400 |
Mar 18, 2024 | 0.07 Dividend | |||||
Mar 18, 2024 | 135.47 | 135.47 | 133.66 | 133.66 | 133.66 | 8,400 |
Mar 15, 2024 | 133.20 | 134.40 | 133.20 | 133.68 | 133.61 | 11,700 |
Mar 14, 2024 | 135.04 | 135.04 | 132.89 | 133.45 | 133.38 | 18,000 |
Mar 13, 2024 | 134.41 | 135.30 | 134.13 | 134.35 | 134.28 | 25,600 |
Mar 12, 2024 | 132.16 | 134.01 | 132.15 | 133.83 | 133.76 | 7,400 |
Mar 11, 2024 | 132.09 | 132.09 | 131.10 | 131.91 | 131.84 | 6,600 |
Mar 8, 2024 | 136.14 | 136.33 | 133.78 | 133.90 | 133.83 | 5,300 |
Mar 7, 2024 | 135.41 | 135.60 | 134.61 | 135.31 | 135.24 | 15,100 |
Mar 6, 2024 | 134.83 | 134.93 | 134.09 | 134.15 | 134.08 | 7,400 |
Mar 5, 2024 | 135.58 | 135.58 | 132.97 | 133.44 | 133.37 | 12,300 |
Mar 4, 2024 | 136.58 | 136.75 | 135.33 | 135.34 | 135.27 | 14,100 |
Mar 1, 2024 | 135.11 | 135.11 | 134.14 | 134.83 | 134.76 | 9,300 |
Feb 29, 2024 | 132.38 | 133.51 | 132.27 | 133.51 | 133.44 | 6,300 |
Feb 28, 2024 | 131.54 | 131.97 | 131.54 | 131.68 | 131.61 | 6,900 |
Feb 27, 2024 | 131.16 | 131.74 | 130.57 | 131.53 | 131.46 | 5,100 |
Feb 26, 2024 | 130.10 | 131.31 | 130.10 | 131.14 | 131.07 | 10,800 |
Feb 23, 2024 | 128.84 | 130.05 | 128.84 | 130.05 | 129.98 | 3,000 |
Feb 22, 2024 | 127.85 | 128.28 | 127.69 | 128.16 | 128.09 | 12,500 |
Feb 21, 2024 | 125.27 | 126.62 | 125.27 | 126.25 | 126.18 | 4,900 |
Feb 20, 2024 | 127.37 | 127.37 | 125.55 | 126.16 | 126.09 | 7,300 |
Feb 16, 2024 | 130.14 | 130.14 | 127.18 | 127.18 | 127.11 | 5,000 |
Feb 15, 2024 | 128.39 | 128.84 | 127.18 | 128.44 | 128.37 | 5,900 |
Feb 14, 2024 | 126.01 | 127.64 | 126.01 | 127.37 | 127.30 | 6,500 |
Feb 13, 2024 | 124.15 | 126.10 | 123.84 | 124.50 | 124.43 | 14,900 |
Feb 12, 2024 | 129.80 | 129.80 | 128.06 | 128.31 | 128.24 | 8,600 |
Feb 9, 2024 | 127.17 | 128.55 | 127.13 | 128.21 | 128.14 | 8,000 |
Feb 8, 2024 | 125.91 | 126.96 | 125.91 | 126.82 | 126.75 | 10,900 |
Feb 7, 2024 | 125.12 | 126.73 | 125.12 | 126.01 | 125.94 | 5,900 |
Feb 6, 2024 | 123.95 | 124.01 | 123.48 | 124.01 | 123.94 | 28,400 |
Feb 5, 2024 | 124.95 | 124.95 | 122.88 | 123.71 | 123.64 | 8,500 |
Feb 2, 2024 | 121.60 | 125.25 | 121.60 | 125.04 | 124.97 | 48,600 |
Feb 1, 2024 | 120.13 | 122.53 | 119.96 | 122.53 | 122.46 | 2,100 |
Jan 31, 2024 | 120.45 | 120.87 | 119.17 | 119.17 | 119.10 | 6,200 |
Jan 30, 2024 | 119.90 | 120.85 | 119.90 | 120.85 | 120.78 | 26,700 |
Jan 29, 2024 | 117.64 | 119.90 | 117.64 | 119.90 | 119.83 | 4,400 |
Jan 26, 2024 | 118.22 | 118.63 | 117.85 | 118.30 | 118.24 | 4,700 |
Jan 25, 2024 | 118.11 | 118.73 | 118.10 | 118.73 | 118.67 | 5,200 |
Jan 24, 2024 | 118.67 | 118.67 | 116.80 | 116.80 | 116.74 | 5,500 |
Jan 23, 2024 | 118.99 | 118.99 | 117.10 | 117.86 | 117.80 | 6,900 |
Jan 22, 2024 | 118.33 | 118.95 | 118.26 | 118.86 | 118.80 | 5,000 |
Jan 19, 2024 | 116.69 | 117.09 | 115.52 | 116.95 | 116.89 | 3,600 |
Jan 18, 2024 | 115.30 | 115.87 | 114.50 | 115.87 | 115.81 | 2,000 |
Jan 17, 2024 | 113.81 | 114.63 | 113.81 | 114.25 | 114.19 | 1,900 |
Jan 16, 2024 | 114.40 | 114.95 | 114.34 | 114.87 | 114.81 | 5,500 |
Jan 12, 2024 | 115.05 | 115.79 | 115.05 | 115.79 | 115.73 | 2,600 |
Jan 11, 2024 | 115.31 | 115.67 | 114.18 | 115.57 | 115.51 | 3,100 |
Jan 10, 2024 | 115.00 | 115.37 | 114.82 | 115.26 | 115.20 | 2,100 |
Jan 9, 2024 | 114.05 | 114.95 | 113.97 | 114.85 | 114.79 | 4,800 |
Jan 8, 2024 | 113.48 | 115.39 | 113.48 | 115.39 | 115.33 | 2,900 |
Jan 5, 2024 | 113.87 | 114.39 | 113.68 | 113.74 | 113.68 | 6,400 |
Jan 4, 2024 | 113.13 | 114.71 | 113.13 | 114.00 | 113.94 | 1,600 |
Jan 3, 2024 | 114.35 | 114.67 | 113.68 | 113.68 | 113.62 | 2,900 |
Jan 2, 2024 | 117.42 | 117.86 | 115.70 | 116.44 | 116.38 | 8,500 |
Dec 29, 2023 | 118.21 | 118.59 | 117.58 | 118.43 | 118.37 | 46,200 |
Dec 28, 2023 | 119.10 | 119.10 | 118.74 | 118.79 | 118.73 | 2,300 |
Dec 27, 2023 | 118.59 | 119.13 | 118.59 | 118.82 | 118.76 | 3,100 |
Dec 26, 2023 | 118.24 | 119.33 | 118.24 | 119.13 | 119.06 | 38,000 |
Dec 22, 2023 | 118.04 | 118.51 | 117.88 | 118.01 | 117.95 | 4,000 |
Dec 21, 2023 | 116.07 | 117.64 | 116.07 | 117.52 | 117.46 | 4,400 |
Dec 20, 2023 | 116.40 | 118.00 | 115.33 | 115.33 | 115.27 | 2,500 |
Dec 19, 2023 | 117.00 | 117.16 | 116.98 | 117.03 | 116.97 | 1,400 |
Dec 18, 2023 | 0.18 Dividend | |||||
Dec 18, 2023 | 115.92 | 116.09 | 115.56 | 115.67 | 115.61 | 4,700 |
Dec 15, 2023 | 116.87 | 116.87 | 115.81 | 115.99 | 115.74 | 4,800 |
Dec 14, 2023 | 115.00 | 116.04 | 114.96 | 115.84 | 115.60 | 3,300 |
Dec 13, 2023 | 111.27 | 113.14 | 110.89 | 113.05 | 112.81 | 4,000 |
Dec 12, 2023 | 111.19 | 112.21 | 111.19 | 111.61 | 111.37 | 3,100 |
Dec 11, 2023 | 109.75 | 110.84 | 109.75 | 110.76 | 110.53 | 2,600 |
Dec 8, 2023 | 109.32 | 109.57 | 108.98 | 109.42 | 109.19 | 2,300 |
Dec 7, 2023 | 107.86 | 108.32 | 107.53 | 108.32 | 108.09 | 1,600 |
Dec 6, 2023 | 109.54 | 109.64 | 107.96 | 107.96 | 107.73 | 7,500 |
Dec 5, 2023 | 109.36 | 109.80 | 109.02 | 109.02 | 108.79 | 5,300 |
Dec 4, 2023 | 109.86 | 110.31 | 109.55 | 110.26 | 110.03 | 2,800 |
Dec 1, 2023 | 106.96 | 110.28 | 106.96 | 110.28 | 110.05 | 18,100 |
Nov 30, 2023 | 106.38 | 107.62 | 106.20 | 107.62 | 107.39 | 3,500 |
Nov 29, 2023 | 107.33 | 107.33 | 106.38 | 106.38 | 106.16 | 3,900 |
Nov 28, 2023 | 107.81 | 108.18 | 106.23 | 106.23 | 106.01 | 8,300 |
Nov 27, 2023 | 107.86 | 108.66 | 107.86 | 108.23 | 108.00 | 2,700 |
Nov 24, 2023 | 108.03 | 108.68 | 108.03 | 108.38 | 108.15 | 1,200 |
Nov 22, 2023 | 108.01 | 108.36 | 107.83 | 107.99 | 107.76 | 3,100 |
Nov 21, 2023 | 107.71 | 107.89 | 107.42 | 107.42 | 107.19 | 3,200 |
Nov 20, 2023 | 107.90 | 108.36 | 107.60 | 107.86 | 107.63 | 5,300 |
Nov 17, 2023 | 107.45 | 107.63 | 107.38 | 107.44 | 107.21 | 3,400 |
Nov 16, 2023 | 106.29 | 107.46 | 106.15 | 106.15 | 105.93 | 2,700 |
Nov 15, 2023 | 107.61 | 108.34 | 106.62 | 106.62 | 106.39 | 4,800 |
Nov 14, 2023 | 105.75 | 107.46 | 105.75 | 107.40 | 107.17 | 5,000 |
Nov 13, 2023 | 103.99 | 103.99 | 103.16 | 103.69 | 103.47 | 4,800 |
Nov 10, 2023 | 102.70 | 103.62 | 102.63 | 103.58 | 103.36 | 2,500 |
Nov 9, 2023 | 102.16 | 102.34 | 101.14 | 101.34 | 101.13 | 1,000 |
Nov 8, 2023 | 101.72 | 101.72 | 101.26 | 101.28 | 101.07 | 1,100 |
Nov 7, 2023 | 100.69 | 101.30 | 100.69 | 101.20 | 100.99 | 2,200 |
Nov 6, 2023 | 101.72 | 101.72 | 100.85 | 101.36 | 101.15 | 3,300 |
Nov 3, 2023 | 101.98 | 102.58 | 101.98 | 102.10 | 101.88 | 5,700 |
Nov 2, 2023 | 98.86 | 100.60 | 98.86 | 100.43 | 100.22 | 2,700 |
Nov 1, 2023 | 97.30 | 98.21 | 97.19 | 98.17 | 97.96 | 5,900 |
Oct 31, 2023 | 95.28 | 96.22 | 95.28 | 96.22 | 96.02 | 4,800 |
Oct 30, 2023 | 94.43 | 95.72 | 94.43 | 95.72 | 95.52 | 2,000 |
Oct 27, 2023 | 94.72 | 95.19 | 94.08 | 94.46 | 94.26 | 2,500 |
Oct 26, 2023 | 94.85 | 95.82 | 94.66 | 95.07 | 94.87 | 2,600 |
Oct 25, 2023 | 96.31 | 96.31 | 94.42 | 94.50 | 94.30 | 3,300 |
Oct 24, 2023 | 95.76 | 96.29 | 95.67 | 96.11 | 95.91 | 7,100 |
Oct 23, 2023 | 95.03 | 96.10 | 95.03 | 95.29 | 95.09 | 1,300 |
Oct 20, 2023 | 95.84 | 95.88 | 95.40 | 95.40 | 95.20 | 3,500 |
Oct 19, 2023 | 98.11 | 98.31 | 96.58 | 96.67 | 96.47 | 2,600 |
Oct 18, 2023 | 101.20 | 101.20 | 98.41 | 98.41 | 98.20 | 7,600 |
Oct 17, 2023 | 102.32 | 102.60 | 102.09 | 102.33 | 102.11 | 3,300 |
Oct 16, 2023 | 101.23 | 101.61 | 101.16 | 101.50 | 101.29 | 3,900 |
Oct 13, 2023 | 100.27 | 100.74 | 99.94 | 99.94 | 99.73 | 3,900 |
Oct 12, 2023 | 103.28 | 103.47 | 102.18 | 102.18 | 101.96 | 1,100 |
Oct 11, 2023 | 103.56 | 103.82 | 103.17 | 103.82 | 103.60 | 1,300 |
Oct 10, 2023 | 102.90 | 103.29 | 102.75 | 102.75 | 102.53 | 1,200 |
Oct 9, 2023 | 100.75 | 101.86 | 100.75 | 101.77 | 101.55 | 1,400 |
Oct 6, 2023 | 98.73 | 101.31 | 98.70 | 100.74 | 100.53 | 1,300 |
Oct 5, 2023 | 99.37 | 99.37 | 98.53 | 98.98 | 98.77 | 5,600 |
Oct 4, 2023 | 98.85 | 99.32 | 97.77 | 99.32 | 99.11 | 16,100 |
Oct 3, 2023 | 100.02 | 100.02 | 97.63 | 98.18 | 97.97 | 14,600 |
Oct 2, 2023 | 101.01 | 101.09 | 99.26 | 99.76 | 99.55 | 8,700 |
Sep 29, 2023 | 101.95 | 101.95 | 100.94 | 101.09 | 100.88 | 1,600 |
Sep 28, 2023 | 101.21 | 102.30 | 101.21 | 101.64 | 101.43 | 4,000 |
Sep 27, 2023 | 100.36 | 100.47 | 100.36 | 100.47 | 100.26 | 1,200 |
Sep 26, 2023 | 100.03 | 100.24 | 99.31 | 99.31 | 99.10 | 6,300 |
Sep 25, 2023 | 100.92 | 101.19 | 100.90 | 101.19 | 100.98 | 3,400 |
Sep 22, 2023 | 100.72 | 100.81 | 100.25 | 100.25 | 100.04 | 2,900 |
Sep 21, 2023 | 101.02 | 101.05 | 99.67 | 100.32 | 100.11 | 19,800 |
Sep 20, 2023 | 103.53 | 103.53 | 101.94 | 101.94 | 101.72 | 2,000 |
Sep 19, 2023 | 102.99 | 103.01 | 102.44 | 102.73 | 102.51 | 2,700 |
Sep 18, 2023 | 0.09 Dividend | |||||
Sep 18, 2023 | 103.48 | 104.05 | 103.29 | 103.29 | 103.07 | 5,500 |
Sep 15, 2023 | 103.51 | 103.53 | 102.82 | 103.10 | 102.79 | 3,600 |
Sep 14, 2023 | 104.44 | 104.44 | 103.95 | 104.30 | 103.99 | 2,900 |
Sep 13, 2023 | 104.29 | 104.29 | 102.93 | 103.22 | 102.91 | 6,300 |
Sep 12, 2023 | 105.50 | 105.55 | 104.30 | 104.30 | 103.99 | 9,600 |
Sep 11, 2023 | 105.14 | 105.57 | 104.98 | 105.11 | 104.80 | 3,600 |
Sep 8, 2023 | 105.79 | 105.80 | 105.16 | 105.18 | 104.87 | 2,800 |
Sep 7, 2023 | 105.23 | 106.11 | 104.77 | 105.83 | 105.52 | 7,500 |
Sep 6, 2023 | 106.85 | 106.85 | 105.70 | 106.11 | 105.79 | 7,500 |
Sep 5, 2023 | 108.22 | 108.22 | 105.75 | 105.85 | 105.54 | 7,700 |
Sep 1, 2023 | 107.83 | 108.76 | 107.83 | 108.71 | 108.39 | 2,900 |
Aug 31, 2023 | 107.37 | 108.30 | 107.37 | 107.74 | 107.42 | 4,500 |
Aug 30, 2023 | 108.20 | 108.21 | 107.52 | 107.52 | 107.20 | 4,600 |
Aug 29, 2023 | 105.29 | 106.99 | 105.29 | 106.90 | 106.58 | 3,200 |
Aug 28, 2023 | 105.00 | 105.87 | 105.00 | 105.51 | 105.20 | 6,200 |
Aug 25, 2023 | 103.48 | 104.14 | 102.68 | 104.03 | 103.72 | 2,200 |
Aug 24, 2023 | 104.77 | 104.84 | 103.48 | 103.48 | 103.17 | 7,700 |
Aug 23, 2023 | 103.39 | 105.12 | 103.39 | 105.12 | 104.81 | 6,000 |
Aug 22, 2023 | 103.42 | 103.76 | 103.21 | 103.39 | 103.08 | 4,100 |
Aug 21, 2023 | 103.42 | 103.44 | 102.47 | 103.15 | 102.84 | 8,700 |
Aug 18, 2023 | 103.48 | 103.85 | 103.48 | 103.80 | 103.49 | 3,200 |
Aug 17, 2023 | 106.31 | 106.31 | 103.07 | 103.07 | 102.76 | 6,800 |
Aug 16, 2023 | 107.03 | 107.37 | 105.66 | 105.66 | 105.35 | 5,800 |
Aug 15, 2023 | 106.63 | 107.09 | 106.63 | 106.86 | 106.54 | 2,800 |
Aug 14, 2023 | 107.45 | 107.98 | 107.27 | 107.98 | 107.66 | 2,300 |
Aug 11, 2023 | 106.68 | 107.46 | 106.68 | 107.17 | 106.85 | 2,000 |
Aug 10, 2023 | 107.45 | 107.45 | 106.25 | 106.63 | 106.31 | 3,700 |
Aug 9, 2023 | 107.54 | 107.68 | 107.03 | 107.03 | 106.71 | 2,900 |
Aug 8, 2023 | 107.38 | 107.94 | 106.92 | 107.70 | 107.38 | 36,100 |
Aug 7, 2023 | 107.44 | 108.27 | 107.44 | 108.01 | 107.69 | 3,700 |
Aug 4, 2023 | 107.00 | 108.05 | 106.77 | 106.77 | 106.45 | 5,000 |
Aug 3, 2023 | 107.57 | 107.57 | 106.70 | 107.16 | 106.84 | 2,400 |
Aug 2, 2023 | 108.89 | 108.89 | 107.71 | 107.79 | 107.47 | 4,200 |
Aug 1, 2023 | 108.52 | 108.75 | 108.40 | 108.70 | 108.38 | 4,400 |
Jul 31, 2023 | 108.31 | 108.69 | 108.31 | 108.69 | 108.37 | 1,800 |
Jul 28, 2023 | 107.86 | 107.86 | 107.28 | 107.81 | 107.49 | 2,700 |
Jul 27, 2023 | 108.47 | 108.47 | 106.87 | 106.87 | 106.55 | 2,500 |
Jul 26, 2023 | 108.48 | 108.60 | 107.72 | 108.00 | 107.68 | 4,800 |
Jul 25, 2023 | 108.23 | 108.60 | 108.11 | 108.11 | 107.79 | 3,500 |
Jul 24, 2023 | 107.33 | 108.20 | 107.33 | 107.79 | 107.47 | 4,200 |
Jul 21, 2023 | 108.65 | 108.65 | 107.76 | 107.76 | 107.44 | 3,900 |
Jul 20, 2023 | 108.66 | 108.66 | 108.31 | 108.55 | 108.23 | 2,000 |
Jul 19, 2023 | 109.24 | 109.24 | 108.12 | 108.66 | 108.34 | 3,800 |
Jul 18, 2023 | 109.00 | 109.37 | 108.80 | 109.27 | 108.94 | 3,200 |
Jul 17, 2023 | 106.01 | 107.96 | 106.01 | 107.53 | 107.21 | 5,800 |
Jul 14, 2023 | 106.13 | 106.42 | 105.86 | 106.42 | 106.10 | 3,300 |
Jul 13, 2023 | 107.18 | 107.18 | 106.10 | 106.77 | 106.45 | 4,000 |
Jul 12, 2023 | 106.43 | 106.66 | 105.95 | 106.02 | 105.70 | 3,800 |
Jul 11, 2023 | 105.84 | 106.19 | 105.44 | 106.19 | 105.87 | 11,800 |
Jul 10, 2023 | 105.08 | 105.33 | 104.76 | 105.21 | 104.90 | 3,000 |
Jul 7, 2023 | 103.88 | 104.53 | 103.57 | 103.57 | 103.26 | 6,600 |
Jul 6, 2023 | 102.87 | 103.05 | 102.46 | 103.05 | 102.74 | 2,800 |
Jul 5, 2023 | 104.33 | 104.73 | 103.95 | 103.95 | 103.64 | 3,500 |
Jul 3, 2023 | 105.43 | 105.43 | 104.79 | 105.14 | 104.83 | 2,400 |
Jun 30, 2023 | 105.02 | 105.93 | 104.98 | 105.23 | 104.92 | 4,000 |
Jun 29, 2023 | 104.09 | 104.69 | 104.04 | 104.69 | 104.38 | 3,300 |
Jun 28, 2023 | 103.87 | 104.08 | 103.66 | 104.08 | 103.77 | 18,200 |
Jun 27, 2023 | 103.18 | 103.85 | 102.96 | 103.61 | 103.30 | 4,900 |
Jun 26, 2023 | 101.37 | 101.83 | 101.37 | 101.56 | 101.26 | 2,800 |
Jun 23, 2023 | 101.50 | 101.52 | 100.91 | 100.91 | 100.61 | 1,900 |
Jun 22, 2023 | 102.24 | 102.24 | 101.45 | 101.87 | 101.57 | 2,300 |
Jun 21, 2023 | 101.03 | 102.28 | 101.03 | 102.24 | 101.94 | 3,000 |
Jun 20, 2023 | 0.14 Dividend | |||||
Jun 20, 2023 | 100.82 | 101.32 | 100.76 | 101.26 | 100.96 | 8,200 |
Jun 16, 2023 | 102.11 | 102.11 | 101.45 | 101.48 | 101.04 | 9,500 |
Jun 15, 2023 | 101.04 | 102.00 | 101.04 | 101.91 | 101.46 | 2,100 |
Jun 14, 2023 | 100.95 | 101.38 | 100.48 | 100.63 | 100.19 | 6,000 |
Jun 13, 2023 | 100.25 | 101.44 | 100.25 | 101.03 | 100.59 | 11,100 |
Jun 12, 2023 | 99.89 | 100.20 | 99.27 | 100.20 | 99.76 | 1,000 |
Jun 9, 2023 | 99.47 | 99.47 | 99.03 | 99.22 | 98.79 | 2,400 |
Jun 8, 2023 | 99.65 | 99.70 | 99.49 | 99.57 | 99.13 | 1,300 |
Jun 7, 2023 | 98.73 | 99.82 | 98.73 | 99.70 | 99.26 | 6,400 |
Jun 6, 2023 | 97.95 | 98.27 | 97.95 | 98.16 | 97.73 | 3,500 |
Jun 5, 2023 | 97.07 | 97.11 | 96.39 | 96.82 | 96.40 | 2,700 |
Jun 2, 2023 | 93.73 | 97.51 | 93.73 | 97.28 | 96.85 | 4,100 |
Jun 1, 2023 | 93.21 | 94.23 | 93.21 | 94.19 | 93.78 | 4,700 |
Related Tickers
RDIV Invesco S&P Ultra Dividend Revenue ETF
46.20
+3.22%
IHF iShares U.S. Healthcare Providers ETF
52.67
+2.51%
XLE Energy Select Sector SPDR Fund
93.20
+2.49%
IYE iShares U.S. Energy ETF
49.15
+2.48%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
102.72
+2.39%
FENY Fidelity MSCI Energy Index ETF
25.66
+2.35%
VDE Vanguard Energy Index Fund ETF Shares
130.56
+2.35%
FTXN First Trust Nasdaq Oil & Gas ETF
31.38
+2.32%
PXE Invesco Dynamic Energy Exploration & Production ETF
34.47
+2.32%
FXG First Trust Consumer Staples AlphaDEX Fund
66.69
+2.21%
FILL iShares MSCI Global Energy Producers ETF
27.24
+2.20%
PSR Invesco Active U.S. Real Estate Fund
85.29
+2.19%
EPU iShares MSCI Peru ETF
43.85
+2.10%
FDL First Trust Morningstar Dividend Leaders Index Fund
38.66
+2.09%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
59.79
+2.08%
USAI Pacer American Energy Independence ETF
32.20
+2.07%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.74
+2.06%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.20
+2.02%
RPV Invesco S&P 500 Pure Value ETF
85.63
+2.01%
SYLD Cambria Shareholder Yield ETF
71.18
+1.99%
XLRE The Real Estate Select Sector SPDR Fund
38.05
+1.98%
ICF iShares Cohen & Steers REIT ETF
56.14
+1.98%
DVY iShares Select Dividend ETF
124.47
+1.95%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
55.22
+1.90%
TPYP Tortoise North American Pipeline Fund
28.49
+1.89%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
62.23
+1.88%
SDOG ALPS Sector Dividend Dogs ETF
54.16
+1.88%
REZ iShares Residential and Multisector Real Estate ETF
74.20
+1.88%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
98.05
+1.88%
COWZ Pacer US Cash Cows 100 ETF
56.19
+1.87%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
178.39
+1.87%
IYK iShares US Consumer Staples ETF
66.87
+1.86%
VPU Vanguard Utilities Index Fund ETF Shares
157.43
+1.85%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
116.38
+1.85%
SCHD Schwab U.S. Dividend Equity ETF
78.57
+1.84%
SDY SPDR S&P Dividend ETF
130.11
+1.82%
RFV Invesco S&P MidCap 400 Pure Value ETF
116.15
+1.81%
MLPX Global X MLP & Energy Infrastructure ETF
49.78
+1.80%
VSDA VictoryShares Dividend Accelerator ETF
49.03
+1.76%
XLU Utilities Select Sector SPDR Fund
72.72
+1.76%
FUTY Fidelity MSCI Utilities Index ETF
46.83
+1.76%
IUSV iShares Core S&P U.S. Value ETF
89.21
+1.72%
NURE Nuveen Short-Term REIT ETF
30.00
+1.71%
IJJ iShares S&P Mid-Cap 400 Value ETF
116.37
+1.70%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
153.85
+1.69%
FSTA Fidelity MSCI Consumer Staples Index ETF
48.03
+1.67%
QDIV Global X S&P 500 Quality Dividend ETF
33.57
+1.67%
IVE iShares S&P 500 Value ETF
184.12
+1.67%
EMLP First Trust North American Energy Infrastructure Fund
30.72
+1.65%
ENFR Alerian Energy Infrastructure ETF
25.83
+1.65%
PRF Invesco FTSE RAFI US 1000 ETF
38.16
+1.65%
DSTL Distillate U.S. Fundamental Stability & Value ETF
51.99
+1.64%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.38
+1.63%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.74
+1.62%
RWL Invesco S&P 500 Revenue ETF
92.30
+1.62%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
76.02
+1.62%
MDYV SPDR S&P 400 Mid Cap Value ETF
74.87
+1.62%
ONEY SPDR Russell 1000 Yield Focus ETF
106.71
+1.61%
SPYV SPDR Portfolio S&P 500 Value ETF
49.38
+1.60%
MGV Vanguard Mega Cap Value Index Fund
118.44
+1.60%
SPVM Invesco S&P 500 Value with Momentum ETF
55.30
+1.59%
DIA SPDR Dow Jones Industrial Average ETF Trust
387.53
+1.59%
FYT First Trust Small Cap Value AlphaDEX Fund
53.23
+1.58%
IMCV iShares Morningstar Mid-Cap Value ETF
71.91
+1.58%
EWJV iShares MSCI Japan Value ETF
32.81
+1.58%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
89.25
+1.56%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.28
+1.56%
SLYV SPDR S&P 600 Small Cap Value ETF
81.24
+1.55%
VTV Vanguard Value Index Fund ETF Shares
161.18
+1.55%
DXJ WisdomTree Japan Hedged Equity Fund
111.11
+1.54%
ESGS Columbia U.S. ESG Equity Income ETF
44.09
+1.54%
EVX VanEck Environmental Services ETF
165.82
+1.53%
FNDX Schwab Fundamental U.S. Large Company Index ETF
66.86
+1.53%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.50
+1.53%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
153.09
+1.53%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.87
+1.53%
EWD iShares MSCI Sweden ETF
41.93
+1.53%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.64
+1.52%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
52.11
+1.52%
DTD WisdomTree U.S. Total Dividend Fund
70.20
+1.52%
ISMD Inspire Small/Mid Cap ETF
35.47
+1.52%
MAGA Point Bridge America First ETF
45.02
+1.51%
FLJH Franklin FTSE Japan Hedged ETF
31.95
+1.50%
ONEV SPDR Russell 1000 Low Volatility Focus ETF
120.08
+1.50%
EQL ALPS Equal Sector Weight ETF
117.87
+1.49%
EWC iShares MSCI Canada ETF
38.26
+1.49%
IAK iShares U.S. Insurance ETF
116.87
+1.48%
EQWL Invesco S&P 100 Equal Weight ETF
93.80
+1.47%
ITB iShares U.S. Home Construction ETF
106.17
+1.46%
XLF Financial Select Sector SPDR Fund
41.64
+1.46%
XLV Health Care Select Sector SPDR Fund
143.70
+1.46%
RZV Invesco S&P SmallCap 600 Pure Value ETF
105.15
+1.46%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.63
+1.46%
PKW Invesco BuyBack Achievers ETF
104.63
+1.43%
VLU SPDR S&P 1500 Value Tilt ETF
172.71
+1.43%
NANR SPDR S&P North American Natural Resources ETF
57.31
+1.43%
DIVB iShares Core Dividend ETF
44.15
+1.42%
FTCS First Trust Capital Strength ETF
83.59
+1.42%
ATMP Barclays ETN+ Select MLP ETN
24.33
+1.42%
RDVY First Trust Rising Dividend Achievers ETF
55.25
+1.41%