NasdaqGM - Nasdaq Real Time Price USD
Invesco Dorsey Wright Consumer Staples Momentum ETF (PSL)
At close: November 18 at 4:00 PM EST
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 |
---|---|---|---|---|---|---|
Nov 18, 2024 | 105.20 | 105.31 | 105.20 | 105.31 | 105.31 | 400 |
Nov 15, 2024 | 104.90 | 104.90 | 104.35 | 104.35 | 104.35 | 800 |
Nov 14, 2024 | 106.51 | 106.51 | 105.57 | 105.57 | 105.57 | 1,300 |
Nov 13, 2024 | 106.35 | 106.77 | 106.35 | 106.37 | 106.37 | 3,400 |
Nov 12, 2024 | 106.79 | 106.80 | 106.34 | 106.34 | 106.34 | 900 |
Nov 11, 2024 | 107.16 | 107.16 | 106.71 | 106.71 | 106.71 | 1,100 |
Nov 8, 2024 | 105.53 | 106.85 | 105.53 | 106.56 | 106.56 | 1,200 |
Nov 7, 2024 | 105.71 | 105.78 | 105.52 | 105.52 | 105.52 | 2,500 |
Nov 6, 2024 | 106.13 | 106.13 | 105.82 | 105.82 | 105.82 | 300 |
Nov 5, 2024 | 102.71 | 104.11 | 102.71 | 104.11 | 104.11 | 1,100 |
Nov 4, 2024 | 102.40 | 102.92 | 102.40 | 102.55 | 102.55 | 1,700 |
Nov 1, 2024 | 102.17 | 102.38 | 101.81 | 102.05 | 102.05 | 2,700 |
Oct 31, 2024 | 101.86 | 102.52 | 101.70 | 101.70 | 101.70 | 1,300 |
Oct 30, 2024 | 100.97 | 101.87 | 100.97 | 101.46 | 101.46 | 500 |
Oct 29, 2024 | 100.92 | 101.21 | 100.76 | 101.17 | 101.17 | 900 |
Oct 28, 2024 | 101.58 | 101.63 | 101.57 | 101.63 | 101.63 | 900 |
Oct 25, 2024 | 101.63 | 101.63 | 100.83 | 100.83 | 100.83 | 2,400 |
Oct 24, 2024 | 101.46 | 101.46 | 100.98 | 101.08 | 101.08 | 1,500 |
Oct 23, 2024 | 101.27 | 101.77 | 101.27 | 101.77 | 101.77 | 12,600 |
Oct 22, 2024 | 100.78 | 101.28 | 100.78 | 101.28 | 101.28 | 12,000 |
Oct 21, 2024 | 101.69 | 101.69 | 101.10 | 101.10 | 101.10 | 1,300 |
Oct 18, 2024 | 101.80 | 101.97 | 101.64 | 101.97 | 101.97 | 1,900 |
Oct 17, 2024 | 101.71 | 102.03 | 101.61 | 102.03 | 102.03 | 1,300 |
Oct 16, 2024 | 101.92 | 102.12 | 101.92 | 102.01 | 102.01 | 1,600 |
Oct 15, 2024 | 101.83 | 102.20 | 101.83 | 102.13 | 102.13 | 1,000 |
Oct 14, 2024 | 100.90 | 101.49 | 100.90 | 101.47 | 101.47 | 1,000 |
Oct 11, 2024 | 100.15 | 100.98 | 100.15 | 100.98 | 100.98 | 2,300 |
Oct 10, 2024 | 100.12 | 100.26 | 99.80 | 100.26 | 100.26 | 2,800 |
Oct 9, 2024 | 101.06 | 101.09 | 100.66 | 100.89 | 100.89 | 13,000 |
Oct 8, 2024 | 100.15 | 100.51 | 100.15 | 100.36 | 100.36 | 3,500 |
Oct 7, 2024 | 100.58 | 100.58 | 99.84 | 99.94 | 99.94 | 1,200 |
Oct 4, 2024 | 100.66 | 100.94 | 100.66 | 100.94 | 100.94 | 300 |
Oct 3, 2024 | 100.63 | 100.63 | 100.02 | 100.02 | 100.02 | 1,300 |
Oct 2, 2024 | 101.68 | 101.68 | 101.11 | 101.11 | 101.11 | 1,300 |
Oct 1, 2024 | 101.92 | 102.18 | 101.85 | 102.18 | 102.18 | 1,200 |
Sep 30, 2024 | 101.69 | 101.84 | 101.18 | 101.84 | 101.84 | 1,200 |
Sep 27, 2024 | 101.94 | 101.94 | 101.35 | 101.35 | 101.35 | 900 |
Sep 26, 2024 | 101.89 | 101.89 | 101.33 | 101.33 | 101.33 | 800 |
Sep 25, 2024 | 102.17 | 102.17 | 101.44 | 101.47 | 101.47 | 2,400 |
Sep 24, 2024 | 102.09 | 102.09 | 101.87 | 101.87 | 101.87 | 2,800 |
Sep 23, 2024 | 0.10 Dividend | |||||
Sep 23, 2024 | 101.25 | 102.00 | 101.25 | 101.99 | 101.99 | 5,600 |
Sep 20, 2024 | 100.62 | 101.63 | 100.62 | 101.63 | 101.53 | 3,300 |
Sep 19, 2024 | 101.70 | 101.70 | 101.09 | 101.09 | 100.99 | 1,200 |
Sep 18, 2024 | 101.21 | 101.35 | 100.60 | 100.74 | 100.64 | 3,400 |
Sep 17, 2024 | 101.24 | 101.89 | 100.86 | 100.86 | 100.76 | 2,700 |
Sep 16, 2024 | 101.00 | 101.52 | 101.00 | 101.45 | 101.35 | 1,400 |
Sep 13, 2024 | 101.06 | 101.11 | 100.63 | 100.68 | 100.58 | 1,400 |
Sep 12, 2024 | 99.11 | 99.95 | 99.11 | 99.95 | 99.85 | 37,700 |
Sep 11, 2024 | 98.11 | 98.37 | 97.45 | 98.33 | 98.23 | 4,600 |
Sep 10, 2024 | 98.76 | 98.76 | 98.40 | 98.69 | 98.59 | 1,500 |
Sep 9, 2024 | 98.99 | 99.50 | 98.65 | 98.84 | 98.74 | 1,200 |
Sep 6, 2024 | 99.06 | 99.06 | 98.56 | 98.62 | 98.52 | 800 |
Sep 5, 2024 | 99.92 | 100.13 | 99.59 | 100.04 | 99.94 | 700 |
Sep 4, 2024 | 99.21 | 100.00 | 99.21 | 99.99 | 99.89 | 2,700 |
Sep 3, 2024 | 100.21 | 100.40 | 99.65 | 99.67 | 99.57 | 1,900 |
Aug 30, 2024 | 100.12 | 100.45 | 100.12 | 100.45 | 100.35 | 3,900 |
Aug 29, 2024 | 100.00 | 100.34 | 99.74 | 99.74 | 99.64 | 800 |
Aug 28, 2024 | 100.33 | 100.33 | 99.90 | 100.28 | 100.18 | 1,300 |
Aug 27, 2024 | 100.58 | 100.63 | 100.55 | 100.62 | 100.52 | 1,000 |
Aug 26, 2024 | 100.56 | 100.56 | 100.54 | 100.54 | 100.44 | 500 |
Aug 23, 2024 | 100.08 | 100.53 | 100.08 | 100.53 | 100.43 | 2,100 |
Aug 22, 2024 | 99.91 | 99.93 | 99.77 | 99.93 | 99.83 | 900 |
Aug 21, 2024 | 100.04 | 100.47 | 100.03 | 100.47 | 100.37 | 1,100 |
Aug 20, 2024 | 99.07 | 99.07 | 99.07 | 99.07 | 98.97 | 600 |
Aug 19, 2024 | 99.60 | 99.67 | 99.49 | 99.67 | 99.57 | 1,000 |
Aug 16, 2024 | 99.03 | 99.62 | 99.03 | 99.33 | 99.23 | 2,900 |
Aug 15, 2024 | 98.91 | 98.98 | 98.55 | 98.82 | 98.72 | 1,800 |
Aug 14, 2024 | 97.13 | 97.73 | 97.13 | 97.73 | 97.63 | 600 |
Aug 13, 2024 | 96.65 | 96.88 | 96.05 | 96.88 | 96.78 | 4,100 |
Aug 12, 2024 | 96.69 | 96.69 | 96.14 | 96.22 | 96.12 | 2,300 |
Aug 9, 2024 | 97.64 | 97.64 | 96.74 | 97.40 | 97.30 | 1,300 |
Aug 8, 2024 | 96.91 | 97.84 | 96.67 | 97.75 | 97.65 | 2,800 |
Aug 7, 2024 | 99.13 | 99.13 | 97.18 | 97.18 | 97.08 | 2,400 |
Aug 6, 2024 | 97.61 | 98.05 | 97.53 | 97.65 | 97.55 | 1,100 |
Aug 5, 2024 | 95.17 | 96.36 | 95.17 | 95.98 | 95.88 | 13,900 |
Aug 2, 2024 | 96.80 | 98.04 | 96.80 | 98.04 | 97.94 | 2,700 |
Aug 1, 2024 | 98.49 | 98.68 | 97.69 | 98.40 | 98.30 | 900 |
Jul 31, 2024 | 98.61 | 98.61 | 98.59 | 98.59 | 98.49 | 300 |
Jul 30, 2024 | 98.47 | 98.83 | 98.47 | 98.83 | 98.73 | 9,200 |
Jul 29, 2024 | 97.92 | 98.00 | 97.70 | 97.76 | 97.66 | 1,000 |
Jul 26, 2024 | 97.89 | 97.94 | 97.61 | 97.89 | 97.79 | 1,300 |
Jul 25, 2024 | 96.87 | 96.99 | 96.24 | 96.25 | 96.15 | 5,700 |
Jul 24, 2024 | 96.43 | 96.64 | 96.01 | 96.04 | 95.94 | 1,900 |
Jul 23, 2024 | 96.94 | 97.60 | 96.94 | 97.14 | 97.04 | 3,500 |
Jul 22, 2024 | 97.01 | 97.06 | 97.01 | 97.03 | 96.93 | 300 |
Jul 19, 2024 | 97.34 | 97.34 | 96.78 | 96.78 | 96.68 | 600 |
Jul 18, 2024 | 98.19 | 98.19 | 97.20 | 97.21 | 97.11 | 2,200 |
Jul 17, 2024 | 97.73 | 98.15 | 97.73 | 97.76 | 97.66 | 600 |
Jul 16, 2024 | 97.59 | 98.20 | 97.59 | 98.20 | 98.10 | 600 |
Jul 15, 2024 | 97.89 | 97.89 | 96.69 | 96.72 | 96.62 | 2,100 |
Jul 12, 2024 | 97.39 | 97.59 | 96.89 | 96.89 | 96.79 | 700 |
Jul 11, 2024 | 96.10 | 96.46 | 96.10 | 96.44 | 96.34 | 600 |
Jul 10, 2024 | 95.55 | 95.55 | 95.03 | 95.38 | 95.29 | 3,300 |
Jul 9, 2024 | 95.76 | 95.76 | 95.54 | 95.54 | 95.45 | 300 |
Jul 8, 2024 | 96.98 | 96.98 | 96.90 | 96.95 | 96.85 | 700 |
Jul 5, 2024 | 96.76 | 96.97 | 96.32 | 96.97 | 96.87 | 1,000 |
Jul 3, 2024 | 96.57 | 96.76 | 96.57 | 96.76 | 96.66 | 500 |
Jul 2, 2024 | 96.60 | 96.60 | 96.57 | 96.57 | 96.47 | 500 |
Jul 1, 2024 | 97.31 | 97.65 | 96.38 | 96.69 | 96.59 | 1,900 |
Jun 28, 2024 | 96.83 | 97.23 | 96.80 | 97.23 | 97.13 | 1,700 |
Jun 27, 2024 | 96.80 | 97.00 | 96.80 | 97.00 | 96.90 | 500 |
Jun 26, 2024 | 96.56 | 96.68 | 96.56 | 96.68 | 96.58 | 600 |
Jun 25, 2024 | 96.94 | 96.94 | 96.94 | 96.94 | 96.84 | 200 |
Jun 24, 2024 | 0.13 Dividend | |||||
Jun 24, 2024 | 97.00 | 97.00 | 96.90 | 96.93 | 96.83 | 1,400 |
Jun 21, 2024 | 95.91 | 96.24 | 95.91 | 96.24 | 96.01 | 2,100 |
Jun 20, 2024 | 97.04 | 97.04 | 95.70 | 95.93 | 95.70 | 1,900 |
Jun 18, 2024 | 96.75 | 96.75 | 96.75 | 96.75 | 96.52 | 200 |
Jun 17, 2024 | 94.71 | 95.91 | 94.71 | 95.78 | 95.55 | 1,500 |
Jun 14, 2024 | 94.93 | 94.93 | 94.93 | 94.93 | 94.70 | 200 |
Jun 13, 2024 | 95.68 | 95.69 | 95.09 | 95.69 | 95.46 | 900 |
Jun 12, 2024 | 96.83 | 96.83 | 96.10 | 96.17 | 95.94 | 600 |
Jun 11, 2024 | 95.39 | 95.75 | 95.34 | 95.75 | 95.52 | 800 |
Jun 10, 2024 | 96.53 | 96.53 | 95.75 | 95.77 | 95.54 | 1,500 |
Jun 7, 2024 | 97.37 | 97.37 | 96.57 | 96.57 | 96.34 | 800 |
Jun 6, 2024 | 97.82 | 97.83 | 97.62 | 97.62 | 97.39 | 1,900 |
Jun 5, 2024 | 97.13 | 97.74 | 97.13 | 97.74 | 97.51 | 900 |
Jun 4, 2024 | 97.65 | 97.65 | 97.44 | 97.44 | 97.21 | 800 |
Jun 3, 2024 | 98.26 | 98.26 | 97.33 | 98.01 | 97.78 | 3,400 |
May 31, 2024 | 96.80 | 98.08 | 96.80 | 98.08 | 97.85 | 300 |
May 30, 2024 | 97.42 | 97.45 | 97.03 | 97.03 | 96.80 | 1,300 |
May 29, 2024 | 97.62 | 97.62 | 96.95 | 96.95 | 96.72 | 900 |
May 28, 2024 | 98.09 | 98.24 | 97.97 | 98.24 | 98.01 | 3,100 |
May 24, 2024 | 99.01 | 99.87 | 99.01 | 99.57 | 99.33 | 2,100 |
May 23, 2024 | 99.14 | 99.68 | 98.88 | 99.08 | 98.84 | 1,700 |
May 22, 2024 | 98.84 | 99.12 | 98.47 | 98.82 | 98.58 | 2,700 |
May 21, 2024 | 98.73 | 99.05 | 98.66 | 99.05 | 98.81 | 2,100 |
May 20, 2024 | 99.10 | 99.15 | 98.57 | 98.57 | 98.33 | 1,300 |
May 17, 2024 | 99.08 | 99.08 | 99.08 | 99.08 | 98.84 | 300 |
May 16, 2024 | 99.55 | 99.94 | 99.46 | 99.46 | 99.22 | 1,200 |
May 15, 2024 | 99.52 | 99.60 | 99.49 | 99.60 | 99.36 | 1,500 |
May 14, 2024 | 99.28 | 99.28 | 99.28 | 99.28 | 99.04 | 600 |
May 13, 2024 | 99.05 | 99.05 | 98.92 | 98.92 | 98.68 | 2,300 |
May 10, 2024 | 98.91 | 99.04 | 98.72 | 99.04 | 98.80 | 1,700 |
May 9, 2024 | 98.53 | 98.53 | 98.49 | 98.51 | 98.28 | 400 |
May 8, 2024 | 97.81 | 97.87 | 97.55 | 97.55 | 97.32 | 12,100 |
May 7, 2024 | 98.28 | 98.28 | 98.10 | 98.14 | 97.91 | 4,200 |
May 6, 2024 | 97.07 | 97.20 | 97.07 | 97.20 | 96.97 | 400 |
May 3, 2024 | 95.72 | 95.91 | 95.42 | 95.91 | 95.68 | 2,200 |
May 2, 2024 | 94.36 | 95.39 | 94.36 | 95.39 | 95.16 | 700 |
May 1, 2024 | 93.08 | 93.49 | 93.08 | 93.34 | 93.12 | 1,300 |
Apr 30, 2024 | 94.81 | 94.81 | 93.72 | 93.72 | 93.50 | 1,600 |
Apr 29, 2024 | 95.06 | 95.34 | 95.06 | 95.34 | 95.11 | 900 |
Apr 26, 2024 | 94.83 | 95.26 | 94.83 | 94.95 | 94.72 | 2,700 |
Apr 25, 2024 | 94.22 | 94.42 | 94.22 | 94.42 | 94.19 | 500 |
Apr 24, 2024 | 94.05 | 94.71 | 94.05 | 94.71 | 94.48 | 1,800 |
Apr 23, 2024 | 93.96 | 94.31 | 93.96 | 94.07 | 93.85 | 1,700 |
Apr 22, 2024 | 92.86 | 93.23 | 92.86 | 93.23 | 93.01 | 5,900 |
Apr 19, 2024 | 92.02 | 92.33 | 91.73 | 92.33 | 92.11 | 3,200 |
Apr 18, 2024 | 92.03 | 92.03 | 91.83 | 91.83 | 91.61 | 800 |
Apr 17, 2024 | 91.63 | 91.80 | 91.63 | 91.80 | 91.58 | 800 |
Apr 16, 2024 | 91.88 | 92.12 | 91.88 | 92.12 | 91.90 | 400 |
Apr 15, 2024 | 93.26 | 93.50 | 91.88 | 91.88 | 91.66 | 1,800 |
Apr 12, 2024 | 92.63 | 92.69 | 92.56 | 92.69 | 92.47 | 1,600 |
Apr 11, 2024 | 93.95 | 94.28 | 93.95 | 94.20 | 93.98 | 800 |
Apr 10, 2024 | 93.97 | 94.26 | 93.97 | 94.19 | 93.97 | 500 |
Apr 9, 2024 | 94.86 | 95.18 | 94.71 | 95.18 | 94.95 | 1,600 |
Apr 8, 2024 | 94.82 | 95.25 | 94.82 | 95.00 | 94.77 | 1,400 |
Apr 5, 2024 | 94.15 | 94.91 | 94.15 | 94.84 | 94.61 | 800 |
Apr 4, 2024 | 94.76 | 94.76 | 94.11 | 94.11 | 93.89 | 400 |
Apr 3, 2024 | 94.39 | 94.39 | 94.39 | 94.39 | 94.16 | 400 |
Apr 2, 2024 | 95.51 | 95.77 | 95.49 | 95.77 | 95.54 | 2,700 |
Apr 1, 2024 | 97.57 | 97.57 | 96.78 | 96.78 | 96.55 | 2,400 |
Mar 28, 2024 | 97.78 | 97.78 | 97.66 | 97.66 | 97.43 | 900 |
Mar 27, 2024 | 97.32 | 97.54 | 97.32 | 97.54 | 97.31 | 1,300 |
Mar 26, 2024 | 97.69 | 97.69 | 96.92 | 96.92 | 96.69 | 900 |
Mar 25, 2024 | 98.10 | 98.10 | 97.11 | 97.11 | 96.88 | 1,300 |
Mar 22, 2024 | 97.79 | 97.92 | 97.78 | 97.79 | 97.56 | 1,000 |
Mar 21, 2024 | 97.36 | 98.16 | 97.36 | 97.97 | 97.74 | 1,700 |
Mar 20, 2024 | 96.34 | 97.34 | 96.33 | 97.34 | 97.11 | 1,000 |
Mar 19, 2024 | 95.95 | 96.35 | 95.83 | 96.27 | 96.04 | 1,500 |
Mar 18, 2024 | 0.18 Dividend | |||||
Mar 18, 2024 | 96.42 | 96.68 | 96.14 | 96.14 | 95.91 | 1,700 |
Mar 15, 2024 | 95.55 | 96.26 | 95.55 | 96.18 | 95.77 | 2,400 |
Mar 14, 2024 | 95.94 | 95.96 | 95.85 | 95.92 | 95.51 | 900 |
Mar 13, 2024 | 96.29 | 96.88 | 96.29 | 96.80 | 96.38 | 4,600 |
Mar 12, 2024 | 96.26 | 96.47 | 96.26 | 96.47 | 96.06 | 5,900 |
Mar 11, 2024 | 96.66 | 96.66 | 95.74 | 95.74 | 95.33 | 1,000 |
Mar 8, 2024 | 97.16 | 97.16 | 96.34 | 96.38 | 95.97 | 2,000 |
Mar 7, 2024 | 96.85 | 97.04 | 96.82 | 97.04 | 96.62 | 1,100 |
Mar 6, 2024 | 96.88 | 96.88 | 96.38 | 96.48 | 96.07 | 2,300 |
Mar 5, 2024 | 96.93 | 96.93 | 95.98 | 96.00 | 95.59 | 2,100 |
Mar 4, 2024 | 97.05 | 97.41 | 97.05 | 97.18 | 96.76 | 1,200 |
Mar 1, 2024 | 96.98 | 96.98 | 96.63 | 96.83 | 96.41 | 1,300 |
Feb 29, 2024 | 97.02 | 97.02 | 96.40 | 96.76 | 96.34 | 2,700 |
Feb 28, 2024 | 96.22 | 96.22 | 96.22 | 96.22 | 95.81 | 600 |
Feb 27, 2024 | 96.52 | 96.52 | 95.74 | 96.15 | 95.74 | 1,900 |
Feb 26, 2024 | 94.86 | 95.99 | 94.86 | 95.99 | 95.58 | 1,700 |
Feb 23, 2024 | 93.44 | 94.63 | 93.44 | 94.63 | 94.22 | 1,300 |
Feb 22, 2024 | 92.81 | 93.40 | 92.81 | 93.40 | 93.00 | 1,200 |
Feb 21, 2024 | 92.57 | 92.75 | 92.57 | 92.75 | 92.35 | 800 |
Feb 20, 2024 | 92.54 | 93.08 | 92.42 | 92.49 | 92.09 | 1,400 |
Feb 16, 2024 | 92.83 | 93.03 | 92.58 | 92.58 | 92.18 | 700 |
Feb 15, 2024 | 91.89 | 93.18 | 91.89 | 93.16 | 92.76 | 1,200 |
Feb 14, 2024 | 91.92 | 92.01 | 91.27 | 92.01 | 91.61 | 9,100 |
Feb 13, 2024 | 92.38 | 92.38 | 91.40 | 91.52 | 91.13 | 1,700 |
Feb 12, 2024 | 92.71 | 93.40 | 92.71 | 93.40 | 93.00 | 900 |
Feb 9, 2024 | 92.20 | 92.73 | 92.10 | 92.73 | 92.33 | 2,500 |
Feb 8, 2024 | 92.38 | 92.69 | 92.38 | 92.69 | 92.29 | 1,900 |
Feb 7, 2024 | 92.12 | 92.30 | 92.12 | 92.21 | 91.81 | 1,200 |
Feb 6, 2024 | 92.51 | 92.58 | 92.35 | 92.58 | 92.18 | 12,700 |
Feb 5, 2024 | 92.49 | 92.60 | 91.83 | 92.35 | 91.95 | 9,800 |
Feb 2, 2024 | 92.49 | 93.07 | 92.49 | 92.89 | 92.49 | 1,600 |
Feb 1, 2024 | 91.11 | 92.42 | 91.11 | 92.42 | 92.02 | 1,000 |
Jan 31, 2024 | 91.69 | 92.05 | 91.03 | 91.03 | 90.64 | 3,200 |
Jan 30, 2024 | 91.24 | 91.98 | 91.05 | 91.89 | 91.50 | 9,000 |
Jan 29, 2024 | 91.45 | 91.97 | 91.34 | 91.97 | 91.58 | 8,400 |
Jan 26, 2024 | 91.45 | 91.76 | 91.41 | 91.76 | 91.37 | 1,300 |
Jan 25, 2024 | 91.16 | 91.62 | 91.12 | 91.41 | 91.02 | 4,100 |
Jan 24, 2024 | 92.66 | 92.66 | 91.04 | 91.04 | 90.65 | 1,600 |
Jan 23, 2024 | 91.92 | 92.00 | 91.76 | 91.98 | 91.59 | 6,300 |
Jan 22, 2024 | 91.53 | 91.79 | 91.53 | 91.78 | 91.39 | 900 |
Jan 19, 2024 | 91.46 | 91.46 | 90.87 | 91.40 | 91.01 | 2,100 |
Jan 18, 2024 | 90.73 | 91.23 | 90.73 | 91.23 | 90.84 | 1,100 |
Jan 17, 2024 | 91.18 | 91.63 | 91.18 | 91.47 | 91.08 | 1,600 |
Jan 16, 2024 | 91.78 | 91.78 | 91.41 | 91.56 | 91.17 | 1,900 |
Jan 12, 2024 | 91.72 | 91.79 | 91.39 | 91.79 | 91.40 | 1,200 |
Jan 11, 2024 | 90.98 | 91.55 | 90.67 | 91.55 | 91.16 | 11,300 |
Jan 10, 2024 | 91.10 | 91.41 | 91.10 | 91.41 | 91.02 | 8,500 |
Jan 9, 2024 | 90.40 | 90.73 | 90.38 | 90.73 | 90.34 | 13,500 |
Jan 8, 2024 | 89.83 | 90.88 | 89.83 | 90.88 | 90.49 | 1,500 |
Jan 5, 2024 | 90.30 | 90.83 | 89.82 | 89.93 | 89.54 | 3,500 |
Jan 4, 2024 | 90.51 | 90.51 | 90.51 | 90.51 | 90.12 | 200 |
Jan 3, 2024 | 91.31 | 91.31 | 90.22 | 90.22 | 89.83 | 1,900 |
Jan 2, 2024 | 91.51 | 92.16 | 91.51 | 92.16 | 91.76 | 600 |
Dec 29, 2023 | 91.49 | 91.50 | 91.43 | 91.50 | 91.11 | 600 |
Dec 28, 2023 | 91.78 | 91.87 | 91.78 | 91.87 | 91.48 | 400 |
Dec 27, 2023 | 91.62 | 92.00 | 91.62 | 91.97 | 91.58 | 2,100 |
Dec 26, 2023 | 90.76 | 91.45 | 90.76 | 91.44 | 91.05 | 1,800 |
Dec 22, 2023 | 90.09 | 90.88 | 90.09 | 90.68 | 90.29 | 900 |
Dec 21, 2023 | 89.75 | 90.27 | 89.75 | 90.27 | 89.88 | 1,200 |
Dec 20, 2023 | 90.73 | 90.73 | 89.29 | 89.29 | 88.91 | 1,200 |
Dec 19, 2023 | 90.84 | 91.12 | 90.75 | 91.12 | 90.73 | 1,300 |
Dec 18, 2023 | 0.40 Dividend | |||||
Dec 18, 2023 | 89.48 | 90.21 | 89.09 | 90.18 | 89.79 | 1,200 |
Dec 15, 2023 | 90.03 | 90.03 | 89.39 | 89.40 | 88.62 | 1,200 |
Dec 14, 2023 | 90.63 | 90.74 | 90.21 | 90.29 | 89.50 | 3,000 |
Dec 13, 2023 | 88.45 | 90.58 | 88.45 | 90.58 | 89.79 | 1,500 |
Dec 12, 2023 | 87.92 | 88.43 | 87.92 | 88.34 | 87.57 | 800 |
Dec 11, 2023 | 87.00 | 87.94 | 87.00 | 87.94 | 87.17 | 3,400 |
Dec 8, 2023 | 87.32 | 87.50 | 86.93 | 86.94 | 86.18 | 2,700 |
Dec 7, 2023 | 86.57 | 87.17 | 86.57 | 87.16 | 86.40 | 1,000 |
Dec 6, 2023 | 86.77 | 86.78 | 86.55 | 86.55 | 85.80 | 900 |
Dec 5, 2023 | 86.81 | 86.99 | 86.48 | 86.48 | 85.73 | 2,500 |
Dec 4, 2023 | 86.83 | 87.01 | 86.72 | 86.99 | 86.23 | 1,300 |
Dec 1, 2023 | 85.58 | 86.09 | 85.58 | 86.09 | 85.34 | 1,000 |
Nov 30, 2023 | 84.82 | 85.11 | 84.61 | 85.11 | 84.37 | 1,100 |
Nov 29, 2023 | 85.05 | 85.05 | 84.31 | 84.31 | 83.58 | 1,800 |
Nov 28, 2023 | 85.03 | 85.03 | 84.88 | 84.88 | 84.14 | 800 |
Nov 27, 2023 | 85.13 | 85.13 | 85.10 | 85.12 | 84.38 | 800 |
Nov 24, 2023 | 85.05 | 85.05 | 84.93 | 84.93 | 84.19 | 500 |
Nov 22, 2023 | 83.89 | 84.95 | 83.89 | 84.90 | 84.16 | 1,800 |
Nov 21, 2023 | 83.60 | 84.04 | 83.60 | 83.80 | 83.07 | 1,800 |
Nov 20, 2023 | 83.37 | 83.87 | 83.37 | 83.87 | 83.14 | 600 |
Related Tickers
URA Global X Uranium ETF
31.89
+5.25%
GOEX Global X Gold Explorers ETF
31.82
+4.93%
RING iShares MSCI Global Gold Miners ETF
30.24
+4.38%
GDX VanEck Gold Miners ETF
37.02
+4.25%
EZA iShares MSCI South Africa ETF
47.64
+2.67%
COPX Global X Copper Miners ETF
42.18
+2.63%
AADR AdvisorShares Dorsey Wright ADR ETF
66.53
+2.61%
PXE Invesco Dynamic Energy Exploration & Production ETF
31.88
+2.18%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
13.46
+2.12%
XME SPDR S&P Metals and Mining ETF
66.40
+2.08%
GXG Global X MSCI Colombia ETF
23.34
+2.01%
GLD SPDR Gold Shares
241.09
+1.90%
IAU iShares Gold Trust
49.29
+1.90%
NUEM Nuveen ESG Emerging Markets Equity ETF
29.96
+1.87%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
99.73
+1.81%
SLX VanEck Steel ETF
69.33
+1.80%
NANR SPDR S&P North American Natural Resources ETF
56.78
+1.77%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.06
+1.75%
ECH iShares MSCI Chile ETF
25.40
+1.72%
THD iShares MSCI Thailand ETF
63.43
+1.70%
RSPG Invesco S&P 500 Equal Weight Energy ETF
84.56
+1.68%
BLOK Amplify Transformational Data Sharing ETF
47.85
+1.66%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.79
+1.65%
PXH Invesco FTSE RAFI Emerging Markets ETF
21.01
+1.57%
FTGC First Trust Global Tactical Commodity Strategy Fund
23.62
+1.55%
XSD SPDR S&P Semiconductor ETF
228.59
+1.52%
MLPX Global X MLP & Energy Infrastructure ETF
62.09
+1.52%
PRN Invesco Dorsey Wright Industrials Momentum ETF
171.04
+1.52%
FTXN First Trust Nasdaq Oil & Gas ETF
31.70
+1.51%
PSI Invesco Semiconductors ETF
54.06
+1.50%
UTES Virtus Reaves Utilities ETF
66.58
+1.48%
FENY Fidelity MSCI Energy Index ETF
26.36
+1.46%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.91
+1.44%
EPU iShares MSCI Peru ETF
42.96
+1.43%
CHIQ Global X MSCI China Consumer Discretionary ETF
19.88
+1.43%
QLD ProShares Ultra QQQ
104.42
+1.43%
VDE Vanguard Energy Index Fund ETF Shares
133.93
+1.42%
FILL iShares MSCI Global Energy Producers ETF
25.42
+1.41%
USCI United States Commodity Index Fund, LP
64.01
+1.39%
CEFS Saba Closed-End Funds ETF
22.04
+1.38%
IXC iShares Global Energy ETF
42.59
+1.36%
XLE The Energy Select Sector SPDR Fund
95.99
+1.33%
ENFR Alerian Energy Infrastructure ETF
31.77
+1.31%
ESPO VanEck Video Gaming and eSports ETF
79.99
+1.30%
DEM WisdomTree Emerging Markets High Dividend Fund
41.49
+1.29%
SOXX iShares Semiconductor ETF
213.94
+1.29%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.66
+1.29%
DINT Davis Select International ETF
23.27
+1.29%
PSC Principal U.S. Small-Cap ETF
53.85
+1.20%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.94
+1.19%
RAAX VanEck Inflation Allocation ETF
29.65
+1.18%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.35
+1.18%
EMXC iShares MSCI Emerging Markets ex China ETF
57.86
+1.17%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.47
+1.14%
AIA iShares Asia 50 ETF
69.98
+1.11%
EMGF iShares Emerging Markets Equity Factor ETF
47.19
+1.09%
ATMP Barclays ETN+ Select MLP ETN
29.00
+1.08%
FYLD Cambria Foreign Shareholder Yield ETF
26.23
+1.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.24
+1.08%
FDL First Trust Morningstar Dividend Leaders Index Fund
42.40
+1.05%
EDIV SPDR S&P Emerging Markets Dividend ETF
35.68
+1.05%
UEVM VictoryShares Emerging Markets Value Momentum ETF
47.36
+1.05%
RNEM First Trust Emerging Markets Equity Select ETF
51.26
+1.00%
ROAM Hartford Multifactor Emerging Markets ETF
23.80
+1.00%
XLC The Communication Services Select Sector SPDR ETF Fund
96.09
+0.99%
FDEM Fidelity Emerging Markets Multifactor ETF
25.60
+0.99%
EWW iShares MSCI Mexico ETF
50.97
+0.97%
IFRA iShares U.S. Infrastructure ETF
49.76
+0.95%
IPKW Invesco International BuyBack Achievers ETF
41.31
+0.94%
IDOG ALPS International Sector Dividend Dogs ETF
29.42
+0.93%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.93
+0.93%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.77
+0.93%
GCOW Pacer Global Cash Cows Dividend ETF
34.87
+0.93%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
150.08
+0.92%
EWM iShares MSCI Malaysia ETF
24.37
+0.91%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
49.92
+0.91%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.58
+0.91%
FNDF Schwab Fundamental International Equity ETF
35.03
+0.89%
IHI iShares U.S. Medical Devices ETF
60.07
+0.89%
XLRE The Real Estate Select Sector SPDR Fund
43.36
+0.88%
FCOM Fidelity MSCI Communication Services Index ETF
57.60
+0.88%
PSCC Invesco S&P SmallCap Consumer Staples ETF
38.02
+0.88%
SPHB Invesco S&P 500 High Beta ETF
89.00
+0.87%
XLU The Utilities Select Sector SPDR Fund
79.94
+0.87%
IYM iShares U.S. Basic Materials ETF
143.88
+0.87%
EYLD Cambria Emerging Shareholder Yield ETF
32.56
+0.87%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
82.56
+0.87%
VPU Vanguard Utilities Index Fund ETF Shares
172.59
+0.86%
FUTY Fidelity MSCI Utilities Index ETF
51.43
+0.86%
WLDR Affinity World Leaders Equity ETF
33.91
+0.86%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
94.15
+0.85%
SPEM SPDR Portfolio Emerging Markets ETF
39.34
+0.85%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
362.33
+0.84%
DXJ WisdomTree Japan Hedged Equity Fund
109.71
+0.84%
FXU First Trust Utilities AlphaDEX Fund
39.30
+0.82%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.90
+0.82%
INCO Columbia India Consumer ETF
66.81
+0.81%
EMMF WisdomTree Emerging Markets Multifactor Fund
27.03
+0.81%
KCE SPDR S&P Capital Markets ETF
143.77
+0.80%