NasdaqGM - Nasdaq Real Time Price • USD
Invesco S&P SmallCap Information Technology ETF (PSCT)
As of 12:06 PM EDT. Market Open.
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 |
---|---|---|---|---|---|---|
Jun 26, 2024 | 46.10 | 46.27 | 46.09 | 46.27 | 46.27 | 7,362 |
Jun 25, 2024 | 45.74 | 46.09 | 45.65 | 46.09 | 46.09 | 5,700 |
Jun 24, 2024 | 0.00 Dividend | |||||
Jun 24, 2024 | 46.26 | 46.35 | 45.92 | 45.92 | 45.92 | 10,200 |
Jun 21, 2024 | 45.85 | 46.33 | 45.76 | 46.33 | 46.33 | 19,300 |
Jun 20, 2024 | 46.14 | 46.53 | 45.98 | 46.00 | 46.00 | 11,400 |
Jun 18, 2024 | 46.31 | 46.63 | 46.31 | 46.44 | 46.44 | 6,900 |
Jun 17, 2024 | 45.73 | 46.59 | 45.60 | 46.42 | 46.42 | 13,100 |
Jun 14, 2024 | 46.11 | 46.11 | 45.70 | 45.95 | 45.95 | 10,800 |
Jun 13, 2024 | 46.69 | 46.93 | 46.31 | 46.55 | 46.55 | 127,500 |
Jun 12, 2024 | 47.13 | 47.64 | 46.90 | 46.90 | 46.90 | 10,800 |
Jun 11, 2024 | 45.80 | 46.10 | 45.49 | 46.10 | 46.10 | 11,900 |
Jun 10, 2024 | 45.72 | 46.18 | 45.62 | 46.18 | 46.18 | 8,400 |
Jun 7, 2024 | 46.26 | 46.43 | 45.95 | 45.96 | 45.96 | 6,400 |
Jun 6, 2024 | 47.02 | 47.10 | 46.73 | 46.77 | 46.77 | 4,500 |
Jun 5, 2024 | 46.32 | 47.17 | 46.32 | 47.16 | 47.16 | 10,600 |
Jun 4, 2024 | 46.24 | 46.24 | 46.00 | 46.14 | 46.14 | 15,900 |
Jun 3, 2024 | 47.21 | 47.36 | 46.37 | 46.55 | 46.55 | 8,500 |
May 31, 2024 | 47.24 | 47.26 | 46.12 | 46.94 | 46.94 | 39,300 |
May 30, 2024 | 46.98 | 47.12 | 46.84 | 46.94 | 46.94 | 11,000 |
May 29, 2024 | 46.90 | 47.21 | 46.78 | 46.81 | 46.81 | 13,900 |
May 28, 2024 | 47.41 | 47.66 | 47.20 | 47.38 | 47.38 | 9,700 |
May 24, 2024 | 47.18 | 47.54 | 47.14 | 47.44 | 47.44 | 5,500 |
May 23, 2024 | 48.12 | 48.12 | 46.89 | 47.09 | 47.09 | 7,600 |
May 22, 2024 | 47.70 | 47.94 | 47.42 | 47.59 | 47.59 | 16,000 |
May 21, 2024 | 47.68 | 47.68 | 47.50 | 47.60 | 47.60 | 6,000 |
May 20, 2024 | 47.58 | 48.17 | 47.54 | 48.06 | 48.06 | 13,000 |
May 17, 2024 | 47.61 | 47.70 | 47.31 | 47.51 | 47.51 | 5,700 |
May 16, 2024 | 47.74 | 47.92 | 47.70 | 47.70 | 47.70 | 10,600 |
May 15, 2024 | 47.73 | 47.89 | 47.31 | 47.89 | 47.89 | 12,400 |
May 14, 2024 | 46.87 | 47.24 | 46.87 | 47.17 | 47.17 | 9,200 |
May 13, 2024 | 46.95 | 46.95 | 46.48 | 46.50 | 46.50 | 13,200 |
May 10, 2024 | 47.04 | 47.04 | 46.38 | 46.60 | 46.60 | 10,200 |
May 9, 2024 | 46.63 | 46.93 | 46.63 | 46.84 | 46.84 | 7,400 |
May 8, 2024 | 46.19 | 46.64 | 46.19 | 46.64 | 46.64 | 8,500 |
May 7, 2024 | 46.95 | 47.46 | 46.95 | 47.19 | 47.19 | 16,700 |
May 6, 2024 | 46.16 | 46.68 | 46.16 | 46.66 | 46.66 | 27,300 |
May 3, 2024 | 45.86 | 45.92 | 45.31 | 45.56 | 45.56 | 26,700 |
May 2, 2024 | 44.35 | 44.98 | 44.17 | 44.96 | 44.96 | 19,800 |
May 1, 2024 | 43.90 | 44.68 | 43.73 | 43.85 | 43.85 | 6,500 |
Apr 30, 2024 | 44.51 | 44.78 | 43.93 | 44.02 | 44.02 | 7,500 |
Apr 29, 2024 | 44.56 | 44.92 | 44.56 | 44.76 | 44.76 | 30,500 |
Apr 26, 2024 | 44.49 | 44.56 | 44.36 | 44.45 | 44.45 | 6,000 |
Apr 25, 2024 | 43.20 | 43.74 | 43.20 | 43.69 | 43.69 | 4,100 |
Apr 24, 2024 | 44.15 | 44.15 | 43.53 | 43.86 | 43.86 | 19,300 |
Apr 23, 2024 | 42.82 | 43.93 | 42.82 | 43.73 | 43.73 | 9,800 |
Apr 22, 2024 | 42.78 | 43.05 | 42.57 | 42.88 | 42.88 | 5,300 |
Apr 19, 2024 | 42.57 | 42.85 | 42.27 | 42.42 | 42.42 | 6,600 |
Apr 18, 2024 | 42.88 | 43.20 | 42.64 | 42.74 | 42.74 | 17,100 |
Apr 17, 2024 | 43.47 | 43.58 | 42.70 | 42.70 | 42.70 | 9,100 |
Apr 16, 2024 | 43.10 | 43.43 | 42.92 | 43.27 | 43.27 | 17,200 |
Apr 15, 2024 | 44.30 | 44.30 | 43.25 | 43.42 | 43.42 | 20,200 |
Apr 12, 2024 | 44.73 | 44.85 | 44.01 | 44.09 | 44.09 | 20,800 |
Apr 11, 2024 | 44.93 | 45.19 | 44.51 | 45.19 | 45.19 | 9,200 |
Apr 10, 2024 | 45.03 | 45.14 | 44.53 | 44.62 | 44.62 | 49,400 |
Apr 9, 2024 | 46.00 | 46.35 | 45.81 | 46.35 | 46.35 | 14,500 |
Apr 8, 2024 | 45.52 | 45.87 | 45.52 | 45.59 | 45.59 | 6,500 |
Apr 5, 2024 | 45.22 | 45.41 | 45.17 | 45.26 | 45.26 | 5,300 |
Apr 4, 2024 | 46.30 | 46.47 | 45.18 | 45.18 | 45.18 | 9,400 |
Apr 3, 2024 | 45.14 | 45.75 | 45.14 | 45.61 | 45.61 | 6,800 |
Apr 2, 2024 | 45.38 | 45.42 | 45.02 | 45.26 | 45.26 | 10,600 |
Apr 1, 2024 | 46.58 | 46.58 | 46.06 | 46.06 | 46.06 | 15,300 |
Mar 28, 2024 | 46.27 | 46.70 | 46.27 | 46.40 | 46.40 | 18,400 |
Mar 27, 2024 | 45.43 | 46.26 | 45.43 | 46.20 | 46.20 | 76,900 |
Mar 26, 2024 | 45.57 | 45.57 | 45.10 | 45.10 | 45.10 | 10,400 |
Mar 25, 2024 | 45.38 | 45.56 | 45.27 | 45.27 | 45.27 | 10,500 |
Mar 22, 2024 | 45.99 | 45.99 | 45.50 | 45.53 | 45.53 | 9,400 |
Mar 21, 2024 | 45.76 | 46.48 | 45.76 | 46.12 | 46.12 | 58,500 |
Mar 20, 2024 | 44.74 | 45.42 | 44.55 | 45.35 | 45.35 | 11,700 |
Mar 19, 2024 | 44.53 | 45.00 | 44.46 | 44.75 | 44.75 | 20,000 |
Mar 18, 2024 | 0.01 Dividend | |||||
Mar 18, 2024 | 45.28 | 45.28 | 44.80 | 44.80 | 44.80 | 7,200 |
Mar 15, 2024 | 45.04 | 45.05 | 44.75 | 44.93 | 44.92 | 8,000 |
Mar 14, 2024 | 46.06 | 46.06 | 44.93 | 45.26 | 45.25 | 24,500 |
Mar 13, 2024 | 46.64 | 46.65 | 45.90 | 46.05 | 46.04 | 30,000 |
Mar 12, 2024 | 46.72 | 46.72 | 46.30 | 46.60 | 46.59 | 12,900 |
Mar 11, 2024 | 46.79 | 46.90 | 46.51 | 46.63 | 46.62 | 8,900 |
Mar 8, 2024 | 47.55 | 47.83 | 46.94 | 46.95 | 46.94 | 16,300 |
Mar 7, 2024 | 47.01 | 47.32 | 47.00 | 47.22 | 47.21 | 10,000 |
Mar 6, 2024 | 46.33 | 46.79 | 46.33 | 46.58 | 46.57 | 11,700 |
Mar 5, 2024 | 46.50 | 46.51 | 45.95 | 46.10 | 46.09 | 14,800 |
Mar 4, 2024 | 47.10 | 47.18 | 46.75 | 46.91 | 46.90 | 23,400 |
Mar 1, 2024 | 46.58 | 47.07 | 46.45 | 47.05 | 47.04 | 45,000 |
Feb 29, 2024 | 46.27 | 46.92 | 46.27 | 46.51 | 46.50 | 16,600 |
Feb 28, 2024 | 46.23 | 46.59 | 46.02 | 46.29 | 46.28 | 17,300 |
Feb 27, 2024 | 46.97 | 47.09 | 46.64 | 46.64 | 46.63 | 9,500 |
Feb 26, 2024 | 46.52 | 46.89 | 46.52 | 46.79 | 46.78 | 11,700 |
Feb 23, 2024 | 46.34 | 46.64 | 45.87 | 46.37 | 46.36 | 12,300 |
Feb 22, 2024 | 46.40 | 46.58 | 46.31 | 46.39 | 46.38 | 12,300 |
Feb 21, 2024 | 45.54 | 45.86 | 45.47 | 45.86 | 45.85 | 10,900 |
Feb 20, 2024 | 46.88 | 47.00 | 46.38 | 46.47 | 46.46 | 9,700 |
Feb 16, 2024 | 47.70 | 48.02 | 47.47 | 47.52 | 47.51 | 12,600 |
Feb 15, 2024 | 47.79 | 48.21 | 47.51 | 48.12 | 48.11 | 12,800 |
Feb 14, 2024 | 46.69 | 47.50 | 46.69 | 47.46 | 47.45 | 9,800 |
Feb 13, 2024 | 46.88 | 47.02 | 45.90 | 46.07 | 46.06 | 17,200 |
Feb 12, 2024 | 48.22 | 48.75 | 48.08 | 48.41 | 48.40 | 27,900 |
Feb 9, 2024 | 46.97 | 48.00 | 46.89 | 47.99 | 47.98 | 7,700 |
Feb 8, 2024 | 45.64 | 46.68 | 45.63 | 46.53 | 46.52 | 6,200 |
Feb 7, 2024 | 46.04 | 46.06 | 45.39 | 45.80 | 45.79 | 19,700 |
Feb 6, 2024 | 45.64 | 45.92 | 45.56 | 45.88 | 45.87 | 11,500 |
Feb 5, 2024 | 46.35 | 46.35 | 45.71 | 46.17 | 46.16 | 50,600 |
Feb 2, 2024 | 46.42 | 46.88 | 46.17 | 46.63 | 46.62 | 25,200 |
Feb 1, 2024 | 46.57 | 46.71 | 45.99 | 46.66 | 46.65 | 57,600 |
Jan 31, 2024 | 47.14 | 47.47 | 46.09 | 46.09 | 46.08 | 11,200 |
Jan 30, 2024 | 47.92 | 48.19 | 47.48 | 47.58 | 47.57 | 50,900 |
Jan 29, 2024 | 46.98 | 47.74 | 46.91 | 47.74 | 47.73 | 53,200 |
Jan 26, 2024 | 47.60 | 47.70 | 47.08 | 47.08 | 47.07 | 13,500 |
Jan 25, 2024 | 48.25 | 48.29 | 47.46 | 47.59 | 47.58 | 7,300 |
Jan 24, 2024 | 48.48 | 48.66 | 47.56 | 47.56 | 47.55 | 12,400 |
Jan 23, 2024 | 48.36 | 48.46 | 47.95 | 47.98 | 47.97 | 53,000 |
Jan 22, 2024 | 47.50 | 48.13 | 47.49 | 48.05 | 48.04 | 17,000 |
Jan 19, 2024 | 46.31 | 46.97 | 45.93 | 46.97 | 46.96 | 9,000 |
Jan 18, 2024 | 45.32 | 46.05 | 45.32 | 46.05 | 46.04 | 15,200 |
Jan 17, 2024 | 44.95 | 44.96 | 44.60 | 44.92 | 44.91 | 20,400 |
Jan 16, 2024 | 45.54 | 45.98 | 45.45 | 45.62 | 45.61 | 28,400 |
Jan 12, 2024 | 46.22 | 46.36 | 45.80 | 45.81 | 45.80 | 8,900 |
Jan 11, 2024 | 45.83 | 45.94 | 45.44 | 45.88 | 45.87 | 7,600 |
Jan 10, 2024 | 45.66 | 46.03 | 45.39 | 45.99 | 45.98 | 9,400 |
Jan 9, 2024 | 45.69 | 46.00 | 45.39 | 45.76 | 45.75 | 15,300 |
Jan 8, 2024 | 45.41 | 46.33 | 45.35 | 46.29 | 46.28 | 90,100 |
Jan 5, 2024 | 45.31 | 45.86 | 45.26 | 45.27 | 45.26 | 12,300 |
Jan 4, 2024 | 46.00 | 46.00 | 45.64 | 45.64 | 45.63 | 14,300 |
Jan 3, 2024 | 46.91 | 46.91 | 46.03 | 46.12 | 46.11 | 55,800 |
Jan 2, 2024 | 47.73 | 47.99 | 47.29 | 47.54 | 47.53 | 41,400 |
Dec 29, 2023 | 48.80 | 48.87 | 48.19 | 48.25 | 48.24 | 10,900 |
Dec 28, 2023 | 48.89 | 49.01 | 48.74 | 48.94 | 48.93 | 10,700 |
Dec 27, 2023 | 49.16 | 49.22 | 48.87 | 49.01 | 49.00 | 21,700 |
Dec 26, 2023 | 48.47 | 49.12 | 48.38 | 48.99 | 48.98 | 21,200 |
Dec 22, 2023 | 48.17 | 48.67 | 48.17 | 48.35 | 48.34 | 7,700 |
Dec 21, 2023 | 47.73 | 48.09 | 47.56 | 48.08 | 48.07 | 14,700 |
Dec 20, 2023 | 48.19 | 48.63 | 47.07 | 47.07 | 47.06 | 17,000 |
Dec 19, 2023 | 47.76 | 48.48 | 47.76 | 48.31 | 48.30 | 59,200 |
Dec 18, 2023 | 0.01 Dividend | |||||
Dec 18, 2023 | 47.46 | 47.65 | 47.23 | 47.55 | 47.54 | 22,500 |
Dec 15, 2023 | 48.18 | 48.22 | 47.34 | 47.57 | 47.55 | 23,000 |
Dec 14, 2023 | 47.16 | 47.96 | 47.16 | 47.75 | 47.73 | 18,700 |
Dec 13, 2023 | 45.10 | 46.38 | 44.77 | 46.38 | 46.36 | 18,600 |
Dec 12, 2023 | 44.89 | 45.14 | 44.76 | 44.99 | 44.97 | 16,400 |
Dec 11, 2023 | 44.40 | 45.10 | 44.40 | 45.06 | 45.04 | 9,500 |
Dec 8, 2023 | 43.75 | 44.46 | 43.75 | 44.38 | 44.36 | 19,800 |
Dec 7, 2023 | 43.64 | 43.99 | 43.64 | 43.99 | 43.97 | 2,500 |
Dec 6, 2023 | 43.97 | 44.34 | 43.51 | 43.51 | 43.49 | 9,100 |
Dec 5, 2023 | 43.84 | 43.84 | 43.40 | 43.62 | 43.60 | 11,500 |
Dec 4, 2023 | 43.57 | 44.18 | 43.41 | 44.15 | 44.13 | 10,800 |
Dec 1, 2023 | 42.88 | 43.79 | 42.88 | 43.74 | 43.72 | 9,500 |
Nov 30, 2023 | 43.06 | 43.06 | 42.70 | 42.98 | 42.96 | 8,000 |
Nov 29, 2023 | 43.39 | 43.91 | 43.00 | 43.15 | 43.13 | 18,500 |
Nov 28, 2023 | 43.23 | 43.27 | 42.81 | 42.94 | 42.92 | 12,200 |
Nov 27, 2023 | 43.03 | 43.35 | 42.75 | 43.16 | 43.14 | 7,500 |
Nov 24, 2023 | 43.02 | 43.25 | 43.02 | 43.25 | 43.23 | 7,700 |
Nov 22, 2023 | 43.33 | 43.51 | 42.97 | 43.12 | 43.10 | 13,100 |
Nov 21, 2023 | 43.40 | 43.40 | 42.81 | 42.85 | 42.83 | 19,800 |
Nov 20, 2023 | 43.18 | 43.72 | 43.18 | 43.65 | 43.63 | 25,100 |
Nov 17, 2023 | 43.14 | 43.20 | 43.04 | 43.05 | 43.03 | 6,700 |
Nov 16, 2023 | 43.17 | 43.44 | 42.77 | 42.83 | 42.81 | 8,500 |
Nov 15, 2023 | 43.46 | 44.16 | 43.34 | 43.44 | 43.42 | 22,400 |
Nov 14, 2023 | 42.21 | 43.38 | 42.21 | 43.36 | 43.34 | 32,000 |
Nov 13, 2023 | 41.24 | 41.32 | 40.94 | 41.26 | 41.24 | 2,600 |
Nov 10, 2023 | 40.68 | 41.49 | 40.66 | 41.46 | 41.44 | 5,900 |
Nov 9, 2023 | 41.35 | 41.35 | 40.31 | 40.37 | 40.36 | 10,400 |
Nov 8, 2023 | 41.02 | 41.37 | 40.83 | 41.08 | 41.07 | 5,000 |
Nov 7, 2023 | 41.20 | 41.56 | 41.00 | 41.16 | 41.15 | 14,800 |
Nov 6, 2023 | 41.67 | 41.67 | 41.20 | 41.38 | 41.36 | 4,600 |
Nov 3, 2023 | 40.79 | 41.76 | 40.79 | 41.52 | 41.50 | 10,400 |
Nov 2, 2023 | 39.85 | 40.37 | 39.71 | 40.37 | 40.36 | 13,900 |
Nov 1, 2023 | 39.34 | 39.49 | 38.74 | 39.28 | 39.27 | 23,600 |
Oct 31, 2023 | 38.81 | 39.60 | 38.71 | 39.46 | 39.45 | 4,700 |
Oct 30, 2023 | 39.25 | 39.26 | 38.54 | 38.78 | 38.77 | 10,500 |
Oct 27, 2023 | 39.33 | 39.42 | 38.99 | 39.10 | 39.09 | 15,000 |
Oct 26, 2023 | 39.58 | 39.69 | 39.11 | 39.13 | 39.12 | 8,700 |
Oct 25, 2023 | 40.30 | 40.37 | 39.48 | 39.54 | 39.53 | 14,800 |
Oct 24, 2023 | 40.57 | 40.69 | 40.44 | 40.60 | 40.59 | 4,500 |
Oct 23, 2023 | 40.48 | 40.61 | 40.07 | 40.09 | 40.08 | 23,100 |
Oct 20, 2023 | 41.17 | 41.17 | 40.50 | 40.50 | 40.49 | 15,400 |
Oct 19, 2023 | 42.00 | 42.11 | 41.22 | 41.22 | 41.20 | 5,000 |
Oct 18, 2023 | 42.61 | 42.61 | 42.23 | 42.24 | 42.22 | 9,300 |
Oct 17, 2023 | 42.36 | 43.08 | 42.28 | 42.92 | 42.90 | 9,300 |
Oct 16, 2023 | 42.57 | 43.13 | 42.57 | 43.00 | 42.98 | 5,400 |
Oct 13, 2023 | 43.74 | 43.74 | 42.35 | 42.37 | 42.35 | 11,600 |
Oct 12, 2023 | 44.30 | 44.30 | 43.62 | 43.77 | 43.75 | 26,400 |
Oct 11, 2023 | 44.46 | 44.46 | 43.99 | 44.23 | 44.21 | 6,500 |
Oct 10, 2023 | 44.08 | 44.42 | 44.03 | 44.03 | 44.01 | 7,700 |
Oct 9, 2023 | 43.19 | 43.70 | 43.19 | 43.55 | 43.53 | 4,000 |
Oct 6, 2023 | 43.06 | 43.69 | 43.05 | 43.47 | 43.45 | 6,100 |
Oct 5, 2023 | 43.06 | 43.06 | 42.57 | 42.79 | 42.77 | 6,500 |
Oct 4, 2023 | 42.94 | 43.23 | 42.67 | 43.07 | 43.05 | 7,700 |
Oct 3, 2023 | 43.25 | 43.52 | 42.78 | 42.92 | 42.90 | 71,800 |
Oct 2, 2023 | 43.68 | 43.96 | 43.45 | 43.67 | 43.65 | 4,400 |
Sep 29, 2023 | 44.30 | 44.40 | 43.71 | 43.77 | 43.75 | 6,200 |
Sep 28, 2023 | 43.09 | 44.24 | 43.09 | 43.99 | 43.97 | 13,100 |
Sep 27, 2023 | 42.91 | 43.36 | 42.91 | 43.15 | 43.13 | 9,000 |
Sep 26, 2023 | 43.24 | 43.34 | 42.62 | 42.69 | 42.67 | 7,700 |
Sep 25, 2023 | 43.03 | 43.66 | 43.03 | 43.39 | 43.37 | 18,500 |
Sep 22, 2023 | 43.61 | 43.61 | 43.27 | 43.28 | 43.26 | 9,100 |
Sep 21, 2023 | 43.29 | 43.33 | 43.00 | 43.00 | 42.98 | 5,200 |
Sep 20, 2023 | 44.31 | 44.40 | 43.67 | 43.74 | 43.72 | 10,200 |
Sep 19, 2023 | 44.14 | 44.24 | 43.86 | 44.07 | 44.05 | 3,300 |
Sep 18, 2023 | 44.16 | 44.36 | 43.97 | 44.17 | 44.15 | 7,300 |
Sep 15, 2023 | 44.26 | 44.26 | 43.94 | 44.16 | 44.14 | 6,500 |
Sep 14, 2023 | 44.63 | 44.99 | 44.48 | 44.89 | 44.87 | 4,100 |
Sep 13, 2023 | 44.38 | 44.40 | 44.26 | 44.27 | 44.25 | 2,900 |
Sep 12, 2023 | 44.45 | 44.89 | 44.33 | 44.33 | 44.31 | 9,500 |
Sep 11, 2023 | 45.34 | 45.34 | 44.62 | 44.73 | 44.71 | 11,300 |
Sep 8, 2023 | 45.21 | 45.21 | 44.77 | 44.78 | 44.76 | 13,000 |
Sep 7, 2023 | 45.05 | 45.30 | 45.05 | 45.19 | 45.17 | 8,200 |
Sep 6, 2023 | 46.69 | 46.69 | 46.31 | 46.45 | 46.43 | 9,300 |
Sep 5, 2023 | 47.72 | 47.72 | 46.39 | 46.76 | 46.74 | 8,700 |
Sep 1, 2023 | 48.26 | 48.32 | 47.93 | 47.93 | 47.91 | 6,200 |
Aug 31, 2023 | 48.19 | 48.28 | 48.03 | 48.03 | 48.01 | 3,100 |
Aug 30, 2023 | 47.18 | 47.91 | 47.18 | 47.81 | 47.79 | 7,700 |
Aug 29, 2023 | 46.05 | 47.25 | 46.05 | 47.18 | 47.16 | 11,400 |
Aug 28, 2023 | 45.90 | 46.24 | 45.90 | 46.14 | 46.12 | 11,200 |
Aug 25, 2023 | 46.05 | 46.06 | 45.18 | 45.69 | 45.67 | 14,600 |
Aug 24, 2023 | 46.94 | 46.94 | 45.74 | 45.78 | 45.76 | 15,900 |
Aug 23, 2023 | 45.84 | 46.73 | 45.83 | 46.59 | 46.57 | 9,900 |
Aug 22, 2023 | 45.63 | 45.82 | 45.45 | 45.81 | 45.79 | 13,800 |
Aug 21, 2023 | 45.00 | 45.11 | 44.70 | 44.99 | 44.97 | 8,500 |
Aug 18, 2023 | 44.15 | 44.97 | 44.15 | 44.78 | 44.76 | 7,700 |
Aug 17, 2023 | 45.05 | 45.11 | 44.39 | 44.43 | 44.41 | 10,000 |
Aug 16, 2023 | 45.55 | 45.55 | 44.92 | 44.92 | 44.90 | 10,800 |
Aug 15, 2023 | 45.77 | 45.92 | 45.67 | 45.67 | 45.65 | 5,800 |
Aug 14, 2023 | 45.69 | 46.13 | 45.44 | 46.13 | 46.11 | 15,600 |
Aug 11, 2023 | 45.63 | 46.09 | 45.63 | 45.80 | 45.78 | 4,700 |
Aug 10, 2023 | 46.33 | 46.65 | 46.03 | 46.11 | 46.09 | 9,100 |
Aug 9, 2023 | 46.79 | 46.79 | 45.77 | 46.10 | 46.08 | 7,000 |
Aug 8, 2023 | 46.80 | 46.85 | 46.19 | 46.79 | 46.77 | 5,500 |
Aug 7, 2023 | 47.13 | 47.30 | 46.83 | 47.30 | 47.28 | 10,300 |
Aug 4, 2023 | 47.43 | 47.56 | 46.87 | 47.02 | 47.00 | 9,300 |
Aug 3, 2023 | 47.48 | 47.63 | 47.10 | 47.52 | 47.50 | 15,600 |
Aug 2, 2023 | 48.32 | 48.35 | 47.59 | 47.96 | 47.94 | 7,900 |
Aug 1, 2023 | 48.86 | 48.89 | 48.42 | 48.83 | 48.81 | 15,400 |
Jul 31, 2023 | 49.13 | 49.74 | 49.13 | 49.74 | 49.72 | 28,900 |
Jul 28, 2023 | 48.89 | 48.97 | 48.81 | 48.89 | 48.87 | 2,400 |
Jul 27, 2023 | 49.00 | 49.00 | 48.12 | 48.23 | 48.21 | 5,300 |
Jul 26, 2023 | 48.57 | 48.72 | 48.17 | 48.58 | 48.56 | 11,200 |
Jul 25, 2023 | 48.58 | 49.07 | 48.58 | 48.93 | 48.91 | 6,900 |
Jul 24, 2023 | 48.72 | 48.96 | 48.27 | 48.55 | 48.53 | 7,600 |
Jul 21, 2023 | 48.93 | 49.00 | 48.59 | 48.59 | 48.57 | 12,600 |
Jul 20, 2023 | 49.25 | 49.25 | 48.43 | 48.50 | 48.48 | 9,100 |
Jul 19, 2023 | 50.20 | 50.20 | 49.48 | 49.58 | 49.56 | 11,200 |
Jul 18, 2023 | 49.84 | 50.24 | 49.60 | 50.15 | 50.13 | 14,500 |
Jul 17, 2023 | 3:1 Stock Splits | |||||
Jul 17, 2023 | 49.19 | 50.17 | 49.11 | 49.93 | 49.91 | 15,700 |
Jul 14, 2023 | 49.81 | 49.81 | 49.04 | 49.04 | 49.02 | 16,200 |
Jul 13, 2023 | 49.34 | 49.88 | 49.34 | 49.83 | 49.81 | 13,200 |
Jul 12, 2023 | 49.10 | 49.47 | 48.99 | 49.25 | 49.24 | 10,800 |
Jul 11, 2023 | 48.71 | 48.71 | 48.01 | 48.63 | 48.61 | 18,000 |
Jul 10, 2023 | 47.82 | 48.46 | 47.82 | 48.46 | 48.44 | 23,700 |
Jul 7, 2023 | 47.56 | 48.20 | 47.56 | 47.73 | 47.71 | 25,500 |
Jul 6, 2023 | 47.67 | 47.67 | 47.10 | 47.51 | 47.49 | 28,500 |
Jul 5, 2023 | 48.69 | 48.69 | 48.20 | 48.20 | 48.19 | 8,400 |
Jul 3, 2023 | 49.18 | 49.18 | 48.77 | 49.16 | 49.15 | 13,500 |
Jun 30, 2023 | 49.05 | 49.61 | 49.05 | 49.12 | 49.11 | 18,900 |
Jun 29, 2023 | 48.66 | 48.72 | 48.45 | 48.72 | 48.71 | 4,500 |
Jun 28, 2023 | 47.11 | 47.62 | 47.11 | 47.62 | 47.60 | 7,500 |
Jun 27, 2023 | 46.33 | 47.33 | 46.33 | 47.33 | 47.31 | 7,200 |
Jun 26, 2023 | 46.27 | 46.63 | 46.26 | 46.26 | 46.25 | 6,600 |
Related Tickers
LIT Global X Lithium & Battery Tech ETF
40.10
+2.87%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
19.92
+2.28%
KURE KraneShares MSCI All China Health Care Index ETF
13.64
+2.13%
BLCN Siren Nasdaq NexGen Economy ETF
26.60
+1.72%
CNXT VanEck ChiNext ETF
21.97
+1.25%
BLOK Amplify Transformational Data Sharing ETF
35.90
+1.21%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
313.15
+1.08%
CQQQ Invesco China Technology ETF
34.42
+1.06%
XLY The Consumer Discretionary Select Sector SPDR Fund
182.62
+1.06%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
81.07
+1.00%
ECH iShares MSCI Chile ETF
26.02
+0.79%
RTH VanEck Retail ETF
206.81
+0.63%
CNYA iShares MSCI China A ETF
25.47
+0.61%
SLX VanEck Steel ETF
65.55
+0.59%
GDMA Gadsden Dynamic Multi-Asset ETF
31.37
+0.54%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.08
+0.50%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.70
+0.54%
XSD SPDR S&P Semiconductor ETF
245.96
+0.31%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.55
+0.46%
TMFC Motley Fool 100 Index ETF
54.03
+0.45%
IWY iShares Russell Top 200 Growth ETF
215.22
+0.38%
QLD ProShares Ultra QQQ
100.37
+0.30%
DXJ WisdomTree Japan Hedged Equity Fund
111.07
+0.40%
SCHG Schwab U.S. Large-Cap Growth ETF
101.03
+0.32%
IWF iShares Russell 1000 Growth ETF
365.63
+0.31%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
94.21
+0.35%
IUSG iShares Core S&P U.S. Growth ETF
127.81
+0.24%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.33
+0.31%
IVW iShares S&P 500 Growth ETF
92.81
+0.31%
XLG Invesco S&P 500 Top 50 ETF
45.89
+0.30%
ONEQ Fidelity Nasdaq Composite Index ETF
70.00
+0.25%
SPXE ProShares S&P 500 ex-Energy ETF
58.71
+0.32%
FLJH Franklin FTSE Japan Hedged ETF
31.39
+0.29%
OEF iShares S&P 100 ETF
265.02
+0.25%
VUG Vanguard Growth Index Fund ETF Shares
375.74
+0.24%
DBC Invesco DB Commodity Index Tracking Fund
23.22
+0.22%
FXZ First Trust Materials AlphaDEX Fund
65.09
+0.23%
CWB SPDR Bloomberg Convertible Securities ETF
71.90
+0.23%
ILCG iShares Morningstar Growth ETF
81.61
+0.17%
MGK Vanguard Mega Cap Growth Index Fund
315.71
+0.20%
MGC Vanguard Mega Cap Index Fund
198.36
+0.21%
SPMO Invesco S&P 500 Momentum ETF
87.47
+0.13%
QQQ Invesco QQQ Trust
480.17
+0.16%
ICVT iShares Convertible Bond ETF
78.41
+0.19%
ITB iShares U.S. Home Construction ETF
100.79
+0.27%
BIZD VanEck BDC Income ETF
17.05
+0.19%
IYW iShares U.S. Technology ETF
150.61
+0.19%
TOK iShares MSCI Kokusai ETF
109.55
-0.51%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
334.93
+0.11%
EWX SPDR S&P Emerging Markets Small Cap ETF
57.74
+0.19%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.89
+0.16%
GXG Global X MSCI Colombia ETF
24.94
+0.16%
EES WisdomTree U.S. SmallCap Earnings Fund
46.46
+0.16%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.03
+0.14%
FTEC Fidelity MSCI Information Technology Index ETF
170.96
+0.07%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.01
0.00%
ICF iShares Cohen & Steers REIT ETF
56.44
+0.13%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.51
+0.12%
XLRE The Real Estate Select Sector SPDR Fund
37.87
+0.16%
VGT Vanguard Information Technology Index Fund ETF Shares
575.72
+0.08%
IOO iShares Global 100 ETF
97.11
+0.11%
IDX VanEck Indonesia Index ETF
15.49
+0.27%
XSMO Invesco S&P SmallCap Momentum ETF
59.52
+0.02%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.13
+0.10%
PTNQ Pacer Trendpilot 100 ETF
72.14
+0.10%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.89
+0.09%
FDHY Fidelity High Yield Factor ETF
48.11
+0.09%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
66.40
+0.06%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.10
+0.07%
FLIN Franklin FTSE India ETF
39.51
+0.07%
EPI WisdomTree India Earnings Fund
47.82
+0.09%
ESGG FlexShares STOXX Global ESG Select Index Fund
164.68
+0.07%
IHI iShares U.S. Medical Devices ETF
55.90
+0.19%
FCOM Fidelity MSCI Communication Services Index ETF
52.27
+0.08%
BJUL Innovator U.S. Equity Buffer ETF - July
41.75
+0.07%
IVV iShares Core S&P 500 ETF
548.08
+0.07%
IGM iShares Expanded Tech Sector ETF
94.14
+0.06%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.50
+0.06%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.02
+0.03%
IJR iShares Core S&P Small-Cap ETF
105.34
+0.09%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.43
0.00%
DIA SPDR Dow Jones Industrial Average ETF Trust
391.45
+0.11%
VV Vanguard Large Cap Index Fund
250.99
+0.04%
SPY SPDR S&P 500 ETF Trust
545.11
+0.05%
IXN iShares Global Tech ETF
82.90
+0.05%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.74
+0.05%
HSRT Hartford AAA CLO ETF
39.16
+0.04%
EWM iShares MSCI Malaysia ETF
22.38
+0.04%
VOO Vanguard S&P 500 ETF
502.72
+0.04%
EQWL Invesco S&P 100 Equal Weight ETF
94.35
+0.04%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.26
+0.04%
IWL iShares Russell Top 200 ETF
134.24
+0.04%
IWB iShares Russell 1000 ETF
297.99
+0.04%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
85.16
+0.07%
ESG FlexShares STOXX US ESG Select Index Fund
128.33
+0.04%
CALF Pacer US Small Cap Cash Cows 100 ETF
43.41
+0.07%
VONE Vanguard Russell 1000 Index Fund ETF Shares
247.25
+0.03%
HYHG ProShares High Yield—Interest Rate Hedged
64.09
+0.03%
SPLG SPDR Portfolio S&P 500 ETF
64.11
+0.04%
PFFD Global X U.S. Preferred ETF
19.76
+0.03%