NasdaqGM - Delayed Quote • USD
Invesco Dorsey Wright Industrials Momentum ETF (PRN)
At close: 4:00 PM EDT
After hours: 4:44 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 |
---|---|---|---|---|---|---|
Sep 27, 2024 | 152.98 | 152.98 | 151.67 | 152.26 | 152.26 | 10,831 |
Sep 26, 2024 | 153.84 | 153.96 | 151.97 | 152.16 | 152.16 | 34,100 |
Sep 25, 2024 | 152.12 | 152.69 | 151.92 | 152.05 | 152.05 | 14,700 |
Sep 24, 2024 | 152.62 | 152.62 | 151.54 | 152.40 | 152.40 | 34,400 |
Sep 23, 2024 | 0.24 Dividend | |||||
Sep 23, 2024 | 151.48 | 152.57 | 151.48 | 152.02 | 152.02 | 36,000 |
Sep 20, 2024 | 151.57 | 151.61 | 150.48 | 151.31 | 151.07 | 18,100 |
Sep 19, 2024 | 150.00 | 151.30 | 148.94 | 151.30 | 151.06 | 13,200 |
Sep 18, 2024 | 147.14 | 149.35 | 146.61 | 146.61 | 146.37 | 9,900 |
Sep 17, 2024 | 147.74 | 147.74 | 146.33 | 146.56 | 146.32 | 4,900 |
Sep 16, 2024 | 145.76 | 145.94 | 144.62 | 145.68 | 145.45 | 10,300 |
Sep 13, 2024 | 145.19 | 145.99 | 144.20 | 145.04 | 144.81 | 9,300 |
Sep 12, 2024 | 141.02 | 143.01 | 141.02 | 142.85 | 142.62 | 26,100 |
Sep 11, 2024 | 138.77 | 140.83 | 136.31 | 140.83 | 140.60 | 6,200 |
Sep 10, 2024 | 137.79 | 138.69 | 136.86 | 138.62 | 138.40 | 6,400 |
Sep 9, 2024 | 137.55 | 137.91 | 137.00 | 137.52 | 137.30 | 15,200 |
Sep 6, 2024 | 138.43 | 138.43 | 135.17 | 135.22 | 135.00 | 10,100 |
Sep 5, 2024 | 138.04 | 138.04 | 136.64 | 137.37 | 137.15 | 139,900 |
Sep 4, 2024 | 138.87 | 139.79 | 138.67 | 139.59 | 139.37 | 40,100 |
Sep 3, 2024 | 144.33 | 144.33 | 138.60 | 139.01 | 138.79 | 16,800 |
Aug 30, 2024 | 144.20 | 145.47 | 143.67 | 145.42 | 145.19 | 4,600 |
Aug 29, 2024 | 143.16 | 145.34 | 142.91 | 143.46 | 143.23 | 11,600 |
Aug 28, 2024 | 143.51 | 143.51 | 141.89 | 142.51 | 142.28 | 33,600 |
Aug 27, 2024 | 142.72 | 143.42 | 141.97 | 143.23 | 143.00 | 90,900 |
Aug 26, 2024 | 144.30 | 144.45 | 143.04 | 143.34 | 143.11 | 83,700 |
Aug 23, 2024 | 142.27 | 144.09 | 142.27 | 144.09 | 143.86 | 5,000 |
Aug 22, 2024 | 142.85 | 142.85 | 140.94 | 141.47 | 141.24 | 7,400 |
Aug 21, 2024 | 141.63 | 142.32 | 140.88 | 142.32 | 142.09 | 5,900 |
Aug 20, 2024 | 141.81 | 141.81 | 139.67 | 140.67 | 140.44 | 4,900 |
Aug 19, 2024 | 140.62 | 141.60 | 140.41 | 141.60 | 141.37 | 7,700 |
Aug 16, 2024 | 139.58 | 140.08 | 139.13 | 140.06 | 139.84 | 2,500 |
Aug 15, 2024 | 139.61 | 140.70 | 139.61 | 140.24 | 140.01 | 4,800 |
Aug 14, 2024 | 138.42 | 138.42 | 137.44 | 138.15 | 137.93 | 4,700 |
Aug 13, 2024 | 136.19 | 137.45 | 136.19 | 137.45 | 137.23 | 7,100 |
Aug 12, 2024 | 135.95 | 136.45 | 135.40 | 135.92 | 135.70 | 3,300 |
Aug 9, 2024 | 136.58 | 136.58 | 135.48 | 136.37 | 136.15 | 6,800 |
Aug 8, 2024 | 135.28 | 135.87 | 133.65 | 135.82 | 135.60 | 4,900 |
Aug 7, 2024 | 135.00 | 135.00 | 131.50 | 131.50 | 131.29 | 5,900 |
Aug 6, 2024 | 132.94 | 134.88 | 131.78 | 133.51 | 133.30 | 8,100 |
Aug 5, 2024 | 130.00 | 131.87 | 126.68 | 130.94 | 130.73 | 15,100 |
Aug 2, 2024 | 135.98 | 135.98 | 132.25 | 133.75 | 133.54 | 12,900 |
Aug 1, 2024 | 142.99 | 142.99 | 137.30 | 138.94 | 138.72 | 4,900 |
Jul 31, 2024 | 141.50 | 142.88 | 141.50 | 142.45 | 142.22 | 4,100 |
Jul 30, 2024 | 139.71 | 139.71 | 138.89 | 139.38 | 139.16 | 2,700 |
Jul 29, 2024 | 141.35 | 141.35 | 139.38 | 139.58 | 139.36 | 4,900 |
Jul 26, 2024 | 141.24 | 141.24 | 139.19 | 140.21 | 139.98 | 6,200 |
Jul 25, 2024 | 137.81 | 138.50 | 137.17 | 137.47 | 137.25 | 3,500 |
Jul 24, 2024 | 142.46 | 142.46 | 137.06 | 137.06 | 136.84 | 16,200 |
Jul 23, 2024 | 140.73 | 143.12 | 140.73 | 142.75 | 142.52 | 4,800 |
Jul 22, 2024 | 138.92 | 140.72 | 138.01 | 140.72 | 140.49 | 3,200 |
Jul 19, 2024 | 138.64 | 138.85 | 137.86 | 137.86 | 137.64 | 3,000 |
Jul 18, 2024 | 139.81 | 142.13 | 138.41 | 138.99 | 138.77 | 6,200 |
Jul 17, 2024 | 143.50 | 143.59 | 139.65 | 139.65 | 139.43 | 6,600 |
Jul 16, 2024 | 142.04 | 144.96 | 142.04 | 144.84 | 144.61 | 8,600 |
Jul 15, 2024 | 141.19 | 142.30 | 140.86 | 141.36 | 141.13 | 4,300 |
Jul 12, 2024 | 139.79 | 140.83 | 139.79 | 139.80 | 139.58 | 3,700 |
Jul 11, 2024 | 137.21 | 138.72 | 137.21 | 138.17 | 137.95 | 15,800 |
Jul 10, 2024 | 134.43 | 136.01 | 134.13 | 135.68 | 135.46 | 13,500 |
Jul 9, 2024 | 134.97 | 134.97 | 134.15 | 134.23 | 134.01 | 11,000 |
Jul 8, 2024 | 135.54 | 135.75 | 135.04 | 135.21 | 134.99 | 12,900 |
Jul 5, 2024 | 134.07 | 134.09 | 133.50 | 133.74 | 133.53 | 20,100 |
Jul 3, 2024 | 132.89 | 134.54 | 132.89 | 134.54 | 134.32 | 45,800 |
Jul 2, 2024 | 131.03 | 132.71 | 131.03 | 132.71 | 132.50 | 32,000 |
Jul 1, 2024 | 134.15 | 134.15 | 131.12 | 131.46 | 131.25 | 25,300 |
Jun 28, 2024 | 135.48 | 135.61 | 133.10 | 133.34 | 133.13 | 4,000 |
Jun 27, 2024 | 133.83 | 134.40 | 133.62 | 134.30 | 134.08 | 3,300 |
Jun 26, 2024 | 134.87 | 134.87 | 133.46 | 133.85 | 133.64 | 5,900 |
Jun 25, 2024 | 136.02 | 136.02 | 134.01 | 135.03 | 134.81 | 7,100 |
Jun 24, 2024 | 0.03 Dividend | |||||
Jun 24, 2024 | 135.70 | 136.16 | 135.35 | 135.51 | 135.29 | 4,100 |
Jun 21, 2024 | 135.64 | 135.64 | 133.35 | 135.22 | 134.97 | 5,400 |
Jun 20, 2024 | 137.22 | 137.54 | 135.28 | 135.61 | 135.36 | 14,200 |
Jun 18, 2024 | 135.75 | 137.68 | 135.75 | 137.68 | 137.43 | 5,800 |
Jun 17, 2024 | 134.50 | 136.16 | 134.23 | 136.05 | 135.80 | 5,000 |
Jun 14, 2024 | 137.75 | 137.75 | 133.66 | 134.93 | 134.68 | 9,800 |
Jun 13, 2024 | 136.41 | 137.54 | 135.80 | 137.54 | 137.29 | 13,700 |
Jun 12, 2024 | 137.34 | 138.78 | 137.24 | 137.24 | 136.99 | 7,700 |
Jun 11, 2024 | 135.04 | 135.04 | 133.34 | 133.98 | 133.74 | 4,900 |
Jun 10, 2024 | 134.46 | 135.17 | 133.87 | 134.81 | 134.56 | 20,400 |
Jun 7, 2024 | 134.22 | 134.30 | 133.76 | 134.10 | 133.86 | 3,300 |
Jun 6, 2024 | 136.33 | 136.33 | 134.01 | 134.32 | 134.08 | 5,400 |
Jun 5, 2024 | 134.59 | 136.64 | 134.59 | 136.46 | 136.21 | 13,500 |
Jun 4, 2024 | 134.26 | 135.08 | 133.02 | 133.94 | 133.70 | 7,900 |
Jun 3, 2024 | 138.15 | 138.62 | 133.95 | 135.25 | 135.00 | 21,900 |
May 31, 2024 | 135.00 | 137.49 | 135.00 | 137.49 | 137.24 | 1,300 |
May 30, 2024 | 135.50 | 137.46 | 135.50 | 136.71 | 136.46 | 2,900 |
May 29, 2024 | 135.73 | 136.24 | 135.24 | 135.24 | 134.99 | 8,000 |
May 28, 2024 | 140.30 | 140.30 | 136.86 | 137.19 | 136.94 | 7,900 |
May 24, 2024 | 138.63 | 139.82 | 138.63 | 139.73 | 139.48 | 3,800 |
May 23, 2024 | 137.54 | 138.70 | 137.08 | 137.43 | 137.18 | 3,000 |
May 22, 2024 | 137.90 | 138.33 | 137.43 | 137.81 | 137.56 | 3,600 |
May 21, 2024 | 137.20 | 138.10 | 136.87 | 138.10 | 137.85 | 4,800 |
May 20, 2024 | 136.58 | 138.28 | 136.58 | 137.73 | 137.48 | 4,000 |
May 17, 2024 | 137.12 | 137.12 | 136.10 | 136.55 | 136.30 | 4,300 |
May 16, 2024 | 138.48 | 138.55 | 136.71 | 136.71 | 136.46 | 5,100 |
May 15, 2024 | 139.00 | 139.80 | 139.00 | 139.77 | 139.52 | 4,100 |
May 14, 2024 | 136.91 | 137.65 | 136.51 | 137.55 | 137.30 | 5,900 |
May 13, 2024 | 139.61 | 139.61 | 137.12 | 137.12 | 136.87 | 5,600 |
May 10, 2024 | 138.83 | 138.92 | 138.44 | 138.92 | 138.67 | 9,800 |
May 9, 2024 | 137.91 | 139.05 | 137.91 | 139.03 | 138.78 | 18,100 |
May 8, 2024 | 136.94 | 137.49 | 136.76 | 137.49 | 137.24 | 8,700 |
May 7, 2024 | 136.90 | 137.13 | 136.37 | 136.58 | 136.33 | 8,700 |
May 6, 2024 | 134.79 | 136.97 | 134.79 | 136.97 | 136.72 | 14,700 |
May 3, 2024 | 133.95 | 134.78 | 133.95 | 134.28 | 134.04 | 7,300 |
May 2, 2024 | 132.11 | 132.43 | 130.54 | 132.26 | 132.02 | 6,200 |
May 1, 2024 | 131.10 | 133.14 | 130.52 | 130.96 | 130.72 | 7,000 |
Apr 30, 2024 | 134.40 | 134.40 | 131.85 | 131.85 | 131.61 | 4,500 |
Apr 29, 2024 | 134.99 | 136.38 | 134.73 | 135.20 | 134.95 | 5,500 |
Apr 26, 2024 | 134.95 | 135.05 | 134.47 | 134.61 | 134.36 | 22,500 |
Apr 25, 2024 | 132.06 | 135.13 | 132.06 | 135.02 | 134.77 | 12,400 |
Apr 24, 2024 | 135.56 | 136.57 | 133.03 | 134.28 | 134.04 | 8,600 |
Apr 23, 2024 | 134.26 | 134.98 | 133.67 | 134.80 | 134.55 | 7,300 |
Apr 22, 2024 | 131.75 | 131.95 | 130.93 | 131.16 | 130.92 | 6,500 |
Apr 19, 2024 | 130.85 | 131.99 | 129.75 | 130.51 | 130.27 | 6,100 |
Apr 18, 2024 | 132.76 | 133.80 | 131.17 | 131.38 | 131.14 | 9,100 |
Apr 17, 2024 | 134.29 | 134.29 | 131.54 | 132.37 | 132.13 | 20,400 |
Apr 16, 2024 | 134.14 | 135.08 | 133.05 | 134.92 | 134.67 | 13,300 |
Apr 15, 2024 | 140.00 | 140.00 | 134.37 | 134.84 | 134.59 | 6,000 |
Apr 12, 2024 | 137.98 | 137.98 | 135.02 | 135.90 | 135.65 | 9,900 |
Apr 11, 2024 | 137.48 | 137.83 | 136.28 | 137.77 | 137.52 | 7,400 |
Apr 10, 2024 | 136.50 | 137.43 | 136.07 | 136.73 | 136.48 | 7,700 |
Apr 9, 2024 | 140.88 | 140.88 | 136.81 | 138.45 | 138.20 | 19,300 |
Apr 8, 2024 | 140.44 | 140.73 | 140.01 | 140.21 | 139.95 | 27,500 |
Apr 5, 2024 | 138.16 | 140.34 | 138.16 | 139.99 | 139.74 | 11,800 |
Apr 4, 2024 | 140.98 | 141.17 | 137.11 | 137.11 | 136.86 | 16,200 |
Apr 3, 2024 | 139.44 | 139.96 | 139.15 | 139.19 | 138.94 | 15,800 |
Apr 2, 2024 | 137.54 | 137.54 | 136.61 | 137.45 | 137.20 | 15,500 |
Apr 1, 2024 | 142.46 | 142.46 | 138.23 | 138.80 | 138.55 | 71,400 |
Mar 28, 2024 | 139.70 | 140.23 | 139.45 | 139.55 | 139.30 | 5,200 |
Mar 27, 2024 | 138.91 | 139.22 | 138.49 | 139.13 | 138.88 | 14,700 |
Mar 26, 2024 | 140.59 | 140.59 | 137.77 | 137.77 | 137.52 | 6,800 |
Mar 25, 2024 | 139.43 | 139.44 | 138.00 | 138.00 | 137.75 | 7,100 |
Mar 22, 2024 | 140.24 | 140.24 | 138.55 | 139.08 | 138.83 | 13,100 |
Mar 21, 2024 | 139.61 | 139.99 | 138.10 | 139.73 | 139.48 | 20,100 |
Mar 20, 2024 | 135.50 | 137.16 | 134.97 | 137.16 | 136.91 | 12,900 |
Mar 19, 2024 | 133.89 | 134.91 | 133.57 | 134.64 | 134.39 | 4,400 |
Mar 18, 2024 | 0.07 Dividend | |||||
Mar 18, 2024 | 135.47 | 135.47 | 133.66 | 133.66 | 133.42 | 8,400 |
Mar 15, 2024 | 133.20 | 134.40 | 133.20 | 133.68 | 133.36 | 11,700 |
Mar 14, 2024 | 135.04 | 135.04 | 132.89 | 133.45 | 133.13 | 18,000 |
Mar 13, 2024 | 134.41 | 135.30 | 134.13 | 134.35 | 134.03 | 25,600 |
Mar 12, 2024 | 132.16 | 134.01 | 132.15 | 133.83 | 133.51 | 7,400 |
Mar 11, 2024 | 132.09 | 132.09 | 131.10 | 131.91 | 131.60 | 6,600 |
Mar 8, 2024 | 136.14 | 136.33 | 133.78 | 133.90 | 133.58 | 5,300 |
Mar 7, 2024 | 135.41 | 135.60 | 134.61 | 135.31 | 134.99 | 15,100 |
Mar 6, 2024 | 134.83 | 134.93 | 134.09 | 134.15 | 133.83 | 7,400 |
Mar 5, 2024 | 135.58 | 135.58 | 132.97 | 133.44 | 133.12 | 12,300 |
Mar 4, 2024 | 136.58 | 136.75 | 135.33 | 135.34 | 135.02 | 14,100 |
Mar 1, 2024 | 135.11 | 135.11 | 134.14 | 134.83 | 134.51 | 9,300 |
Feb 29, 2024 | 132.38 | 133.51 | 132.27 | 133.51 | 133.19 | 6,300 |
Feb 28, 2024 | 131.54 | 131.97 | 131.54 | 131.68 | 131.37 | 6,900 |
Feb 27, 2024 | 131.16 | 131.74 | 130.57 | 131.53 | 131.22 | 5,100 |
Feb 26, 2024 | 130.10 | 131.31 | 130.10 | 131.14 | 130.83 | 10,800 |
Feb 23, 2024 | 128.84 | 130.05 | 128.84 | 130.05 | 129.74 | 3,000 |
Feb 22, 2024 | 127.85 | 128.28 | 127.69 | 128.16 | 127.86 | 12,500 |
Feb 21, 2024 | 125.27 | 126.62 | 125.27 | 126.25 | 125.95 | 4,900 |
Feb 20, 2024 | 127.37 | 127.37 | 125.55 | 126.16 | 125.86 | 7,300 |
Feb 16, 2024 | 130.14 | 130.14 | 127.18 | 127.18 | 126.88 | 5,000 |
Feb 15, 2024 | 128.39 | 128.84 | 127.18 | 128.44 | 128.14 | 5,900 |
Feb 14, 2024 | 126.01 | 127.64 | 126.01 | 127.37 | 127.07 | 6,500 |
Feb 13, 2024 | 124.15 | 126.10 | 123.84 | 124.50 | 124.21 | 14,900 |
Feb 12, 2024 | 129.80 | 129.80 | 128.06 | 128.31 | 128.01 | 8,600 |
Feb 9, 2024 | 127.17 | 128.55 | 127.13 | 128.21 | 127.91 | 8,000 |
Feb 8, 2024 | 125.91 | 126.96 | 125.91 | 126.82 | 126.52 | 10,900 |
Feb 7, 2024 | 125.12 | 126.73 | 125.12 | 126.01 | 125.71 | 5,900 |
Feb 6, 2024 | 123.95 | 124.01 | 123.48 | 124.01 | 123.72 | 28,400 |
Feb 5, 2024 | 124.95 | 124.95 | 122.88 | 123.71 | 123.42 | 8,500 |
Feb 2, 2024 | 121.60 | 125.25 | 121.60 | 125.04 | 124.74 | 48,600 |
Feb 1, 2024 | 120.13 | 122.53 | 119.96 | 122.53 | 122.24 | 2,100 |
Jan 31, 2024 | 120.45 | 120.87 | 119.17 | 119.17 | 118.89 | 6,200 |
Jan 30, 2024 | 119.90 | 120.85 | 119.90 | 120.85 | 120.56 | 26,700 |
Jan 29, 2024 | 117.64 | 119.90 | 117.64 | 119.90 | 119.62 | 4,400 |
Jan 26, 2024 | 118.22 | 118.63 | 117.85 | 118.30 | 118.02 | 4,700 |
Jan 25, 2024 | 118.11 | 118.73 | 118.10 | 118.73 | 118.45 | 5,200 |
Jan 24, 2024 | 118.67 | 118.67 | 116.80 | 116.80 | 116.52 | 5,500 |
Jan 23, 2024 | 118.99 | 118.99 | 117.10 | 117.86 | 117.58 | 6,900 |
Jan 22, 2024 | 118.33 | 118.95 | 118.26 | 118.86 | 118.58 | 5,000 |
Jan 19, 2024 | 116.69 | 117.09 | 115.52 | 116.95 | 116.67 | 3,600 |
Jan 18, 2024 | 115.30 | 115.87 | 114.50 | 115.87 | 115.60 | 2,000 |
Jan 17, 2024 | 113.81 | 114.63 | 113.81 | 114.25 | 113.98 | 1,900 |
Jan 16, 2024 | 114.40 | 114.95 | 114.34 | 114.87 | 114.60 | 5,500 |
Jan 12, 2024 | 115.05 | 115.79 | 115.05 | 115.79 | 115.52 | 2,600 |
Jan 11, 2024 | 115.31 | 115.67 | 114.18 | 115.57 | 115.30 | 3,100 |
Jan 10, 2024 | 115.00 | 115.37 | 114.82 | 115.26 | 114.99 | 2,100 |
Jan 9, 2024 | 114.05 | 114.95 | 113.97 | 114.85 | 114.58 | 4,800 |
Jan 8, 2024 | 113.48 | 115.39 | 113.48 | 115.39 | 115.12 | 2,900 |
Jan 5, 2024 | 113.87 | 114.39 | 113.68 | 113.74 | 113.47 | 6,400 |
Jan 4, 2024 | 113.13 | 114.71 | 113.13 | 114.00 | 113.73 | 1,600 |
Jan 3, 2024 | 114.35 | 114.67 | 113.68 | 113.68 | 113.41 | 2,900 |
Jan 2, 2024 | 117.42 | 117.86 | 115.70 | 116.44 | 116.16 | 8,500 |
Dec 29, 2023 | 118.21 | 118.59 | 117.58 | 118.43 | 118.15 | 46,200 |
Dec 28, 2023 | 119.10 | 119.10 | 118.74 | 118.79 | 118.51 | 2,300 |
Dec 27, 2023 | 118.59 | 119.13 | 118.59 | 118.82 | 118.54 | 3,100 |
Dec 26, 2023 | 118.24 | 119.33 | 118.24 | 119.13 | 118.85 | 38,000 |
Dec 22, 2023 | 118.04 | 118.51 | 117.88 | 118.01 | 117.73 | 4,000 |
Dec 21, 2023 | 116.07 | 117.64 | 116.07 | 117.52 | 117.24 | 4,400 |
Dec 20, 2023 | 116.40 | 118.00 | 115.33 | 115.33 | 115.06 | 2,500 |
Dec 19, 2023 | 117.00 | 117.16 | 116.98 | 117.03 | 116.75 | 1,400 |
Dec 18, 2023 | 0.18 Dividend | |||||
Dec 18, 2023 | 115.92 | 116.09 | 115.56 | 115.67 | 115.40 | 4,700 |
Dec 15, 2023 | 116.87 | 116.87 | 115.81 | 115.99 | 115.53 | 4,800 |
Dec 14, 2023 | 115.00 | 116.04 | 114.96 | 115.84 | 115.38 | 3,300 |
Dec 13, 2023 | 111.27 | 113.14 | 110.89 | 113.05 | 112.61 | 4,000 |
Dec 12, 2023 | 111.19 | 112.21 | 111.19 | 111.61 | 111.17 | 3,100 |
Dec 11, 2023 | 109.75 | 110.84 | 109.75 | 110.76 | 110.32 | 2,600 |
Dec 8, 2023 | 109.32 | 109.57 | 108.98 | 109.42 | 108.99 | 2,300 |
Dec 7, 2023 | 107.86 | 108.32 | 107.53 | 108.32 | 107.89 | 1,600 |
Dec 6, 2023 | 109.54 | 109.64 | 107.96 | 107.96 | 107.54 | 7,500 |
Dec 5, 2023 | 109.36 | 109.80 | 109.02 | 109.02 | 108.59 | 5,300 |
Dec 4, 2023 | 109.86 | 110.31 | 109.55 | 110.26 | 109.83 | 2,800 |
Dec 1, 2023 | 106.96 | 110.28 | 106.96 | 110.28 | 109.85 | 18,100 |
Nov 30, 2023 | 106.38 | 107.62 | 106.20 | 107.62 | 107.20 | 3,500 |
Nov 29, 2023 | 107.33 | 107.33 | 106.38 | 106.38 | 105.96 | 3,900 |
Nov 28, 2023 | 107.81 | 108.18 | 106.23 | 106.23 | 105.81 | 8,300 |
Nov 27, 2023 | 107.86 | 108.66 | 107.86 | 108.23 | 107.80 | 2,700 |
Nov 24, 2023 | 108.03 | 108.68 | 108.03 | 108.38 | 107.95 | 1,200 |
Nov 22, 2023 | 108.01 | 108.36 | 107.83 | 107.99 | 107.57 | 3,100 |
Nov 21, 2023 | 107.71 | 107.89 | 107.42 | 107.42 | 107.00 | 3,200 |
Nov 20, 2023 | 107.90 | 108.36 | 107.60 | 107.86 | 107.44 | 5,300 |
Nov 17, 2023 | 107.45 | 107.63 | 107.38 | 107.44 | 107.02 | 3,400 |
Nov 16, 2023 | 106.29 | 107.46 | 106.15 | 106.15 | 105.73 | 2,700 |
Nov 15, 2023 | 107.61 | 108.34 | 106.62 | 106.62 | 106.20 | 4,800 |
Nov 14, 2023 | 105.75 | 107.46 | 105.75 | 107.40 | 106.98 | 5,000 |
Nov 13, 2023 | 103.99 | 103.99 | 103.16 | 103.69 | 103.28 | 4,800 |
Nov 10, 2023 | 102.70 | 103.62 | 102.63 | 103.58 | 103.17 | 2,500 |
Nov 9, 2023 | 102.16 | 102.34 | 101.14 | 101.34 | 100.94 | 1,000 |
Nov 8, 2023 | 101.72 | 101.72 | 101.26 | 101.28 | 100.88 | 1,100 |
Nov 7, 2023 | 100.69 | 101.30 | 100.69 | 101.20 | 100.80 | 2,200 |
Nov 6, 2023 | 101.72 | 101.72 | 100.85 | 101.36 | 100.96 | 3,300 |
Nov 3, 2023 | 101.98 | 102.58 | 101.98 | 102.10 | 101.70 | 5,700 |
Nov 2, 2023 | 98.86 | 100.60 | 98.86 | 100.43 | 100.04 | 2,700 |
Nov 1, 2023 | 97.30 | 98.21 | 97.19 | 98.17 | 97.78 | 5,900 |
Oct 31, 2023 | 95.28 | 96.22 | 95.28 | 96.22 | 95.84 | 4,800 |
Oct 30, 2023 | 94.43 | 95.72 | 94.43 | 95.72 | 95.34 | 2,000 |
Oct 27, 2023 | 94.72 | 95.19 | 94.08 | 94.46 | 94.09 | 2,500 |
Oct 26, 2023 | 94.85 | 95.82 | 94.66 | 95.07 | 94.70 | 2,600 |
Oct 25, 2023 | 96.31 | 96.31 | 94.42 | 94.50 | 94.13 | 3,300 |
Oct 24, 2023 | 95.76 | 96.29 | 95.67 | 96.11 | 95.73 | 7,100 |
Oct 23, 2023 | 95.03 | 96.10 | 95.03 | 95.29 | 94.92 | 1,300 |
Oct 20, 2023 | 95.84 | 95.88 | 95.40 | 95.40 | 95.03 | 3,500 |
Oct 19, 2023 | 98.11 | 98.31 | 96.58 | 96.67 | 96.29 | 2,600 |
Oct 18, 2023 | 101.20 | 101.20 | 98.41 | 98.41 | 98.02 | 7,600 |
Oct 17, 2023 | 102.32 | 102.60 | 102.09 | 102.33 | 101.93 | 3,300 |
Oct 16, 2023 | 101.23 | 101.61 | 101.16 | 101.50 | 101.10 | 3,900 |
Oct 13, 2023 | 100.27 | 100.74 | 99.94 | 99.94 | 99.55 | 3,900 |
Oct 12, 2023 | 103.28 | 103.47 | 102.18 | 102.18 | 101.78 | 1,100 |
Oct 11, 2023 | 103.56 | 103.82 | 103.17 | 103.82 | 103.41 | 1,300 |
Oct 10, 2023 | 102.90 | 103.29 | 102.75 | 102.75 | 102.35 | 1,200 |
Oct 9, 2023 | 100.75 | 101.86 | 100.75 | 101.77 | 101.37 | 1,400 |
Oct 6, 2023 | 98.73 | 101.31 | 98.70 | 100.74 | 100.34 | 1,300 |
Oct 5, 2023 | 99.37 | 99.37 | 98.53 | 98.98 | 98.59 | 5,600 |
Oct 4, 2023 | 98.85 | 99.32 | 97.77 | 99.32 | 98.93 | 16,100 |
Oct 3, 2023 | 100.02 | 100.02 | 97.63 | 98.18 | 97.79 | 14,600 |
Oct 2, 2023 | 101.01 | 101.09 | 99.26 | 99.76 | 99.37 | 8,700 |
Sep 29, 2023 | 101.95 | 101.95 | 100.94 | 101.09 | 100.69 | 1,600 |
Sep 28, 2023 | 101.21 | 102.30 | 101.21 | 101.64 | 101.24 | 4,000 |
Related Tickers
CHIQ Global X MSCI China Consumer Discretionary ETF
21.28
+4.06%
FLHK Franklin FTSE Hong Kong ETF
19.47
+3.29%
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
27.33
+2.71%
CNYA iShares MSCI China A ETF
28.95
+2.66%
FBZ First Trust Brazil AlphaDEX Fund
11.63
+2.56%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
25.19
+2.52%
PXE Invesco Dynamic Energy Exploration & Production ETF
29.68
+2.24%
AFTY Pacer CSOP FTSE China A50 ETF
16.55
+2.16%
VDE Vanguard Energy Index Fund ETF Shares
121.73
+2.14%
FENY Fidelity MSCI Energy Index ETF
23.92
+2.09%
XLE The Energy Select Sector SPDR Fund
87.19
+2.04%
RSPG Invesco S&P 500 Equal Weight Energy ETF
76.21
+2.04%
FTXN First Trust Nasdaq Oil & Gas ETF
28.84
+2.02%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
91.14
+1.92%
IXC iShares Global Energy ETF
40.33
+1.66%
FILL iShares MSCI Global Energy Producers ETF
24.74
+1.58%
ITB iShares U.S. Home Construction ETF
126.77
+1.52%
XHB SPDR S&P Homebuilders ETF
124.27
+1.49%
FCA First Trust China AlphaDEX Fund
20.79
+1.24%
RWJ Invesco S&P SmallCap 600 Revenue ETF
45.87
+1.24%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.34
+1.20%
UTES Virtus Reaves Utilities ETF
63.75
+1.16%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
41.12
+1.16%
GRPM Invesco S&P MidCap 400 GARP ETF
117.07
+1.07%
FUTY Fidelity MSCI Utilities Index ETF
51.65
+1.02%
VPU Vanguard Utilities Index Fund ETF Shares
173.33
+1.01%
XLU The Utilities Select Sector SPDR Fund
80.42
+0.99%
VAMO Cambria Value and Momentum ETF
29.59
+0.98%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.33
+0.95%
GCOW Pacer Global Cash Cows Dividend ETF
36.66
+0.94%
QVAL Alpha Architect U.S. Quantitative Value ETF
46.20
+0.92%
PKB Invesco Building & Construction ETF
79.10
+0.91%
XSVM Invesco S&P SmallCap Value with Momentum ETF
54.72
+0.87%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
120.32
+0.84%
PSCC Invesco S&P SmallCap Consumer Staples ETF
37.69
+0.83%
FXG First Trust Consumer Staples AlphaDEX Fund
68.15
+0.83%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
51.37
+0.81%
IFRA iShares U.S. Infrastructure ETF
46.87
+0.80%
SYLD Cambria Shareholder Yield ETF
72.21
+0.80%
IDU iShares U.S. Utilities ETF
101.45
+0.79%
PEY Invesco High Yield Equity Dividend Achievers ETF
21.86
+0.78%
TLH iShares 10-20 Year Treasury Bond ETF
109.74
+0.75%
IJR iShares Core S&P Small-Cap ETF
116.56
+0.75%
BBP Virtus LifeSci Biotech Products ETF
62.87
+0.74%
SLYG SPDR S&P 600 Small Cap Growth ETF
92.88
+0.73%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.73
+0.72%
ATMP Barclays ETN+ Select MLP ETN
25.95
+0.70%
VIOG Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares
119.55
+0.70%
XMVM Invesco S&P MidCap Value with Momentum ETF
55.27
+0.68%
SLX VanEck Steel ETF
70.85
+0.68%
PSC Principal U.S. Small-Cap ETF
51.73
+0.68%
COWZ Pacer US Cash Cows 100 ETF
57.77
+0.68%
XSMO Invesco S&P SmallCap Momentum ETF
65.86
+0.67%
VOX Vanguard Communication Services Index Fund ETF Shares
144.91
+0.67%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
45.33
+0.67%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
107.83
+0.66%
HOMZ The Hoya Capital Housing ETF
50.69
+0.66%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
128.58
+0.65%
DWAS Invesco DWA SmallCap Momentum ETF
92.35
+0.64%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
41.45
+0.63%
IYK iShares US Consumer Staples ETF
70.48
+0.63%
SCHD Schwab U.S. Dividend Equity ETF
84.26
+0.62%
IHF iShares U.S. Healthcare Providers ETF
56.89
+0.62%
ONEY SPDR Russell 1000 Yield Focus ETF
111.99
+0.61%
PSCI Invesco S&P SmallCap Industrials ETF
131.34
+0.61%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
36.25
+0.61%
FNDA Schwab Fundamental U.S. Small Company ETF
59.46
+0.61%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
84.82
+0.61%
XLC The Communication Services Select Sector SPDR ETF Fund
90.01
+0.60%
EYLD Cambria Emerging Shareholder Yield ETF
35.38
+0.60%
PKW Invesco BuyBack Achievers ETF
114.36
+0.59%
RDIV Invesco S&P Ultra Dividend Revenue ETF
49.72
+0.59%
VPC Virtus Private Credit ETF
22.32
+0.59%
SPGP Invesco S&P 500 GARP ETF
104.82
+0.59%
MAGA Point Bridge America First ETF
48.90
+0.58%
FCOM Fidelity MSCI Communication Services Index ETF
54.89
+0.57%
WTV WisdomTree U.S. Value Fund
79.88
+0.57%
FIW First Trust Water ETF
109.05
+0.54%
DON WisdomTree U.S. MidCap Dividend Fund
51.10
+0.53%
IDOG ALPS International Sector Dividend Dogs ETF
32.07
+0.53%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
53.98
+0.52%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
81.48
+0.52%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.54
+0.51%
ECH iShares MSCI Chile ETF
27.51
+0.51%
EWX SPDR S&P Emerging Markets Small Cap ETF
61.88
+0.50%
CWB SPDR Bloomberg Convertible Securities ETF
76.59
+0.50%
DBC Invesco DB Commodity Index Tracking Fund
22.32
+0.50%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.09
+0.48%
KCE SPDR S&P Capital Markets ETF
125.24
+0.47%
FYC First Trust Small Cap Growth AlphaDEX Fund
74.02
+0.46%
FNY First Trust Mid Cap Growth AlphaDEX Fund
79.43
+0.46%
EQIN Columbia U.S. Equity Income ETF
47.19
+0.45%
VB Vanguard Small-Cap Index Fund ETF Shares
237.08
+0.45%
PHO Invesco Water Resources ETF
70.51
+0.44%
USCI United States Commodity Index Fund, LP
62.74
+0.44%
IUS Invesco RAFI Strategic US ETF
50.14
+0.44%
SDY SPDR S&P Dividend ETF
141.69
+0.43%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
74.41
+0.43%
FTGC First Trust Global Tactical Commodity Strategy Fund
23.76
+0.42%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
167.29
+0.42%