NYSEArca - Delayed Quote USD
Invesco Global Listed Private Equity ETF (PSP)
At close: December 11 at 3:59:50 PM EST
After hours: December 11 at 5:47:54 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 |
---|---|---|---|---|---|---|
Dec 11, 2024 | 71.19 | 71.66 | 71.01 | 71.65 | 71.65 | 9,800 |
Dec 10, 2024 | 71.01 | 71.15 | 70.72 | 70.81 | 70.81 | 69,000 |
Dec 9, 2024 | 71.73 | 71.95 | 70.82 | 70.84 | 70.84 | 23,400 |
Dec 6, 2024 | 71.87 | 71.87 | 71.15 | 71.52 | 71.52 | 127,900 |
Dec 5, 2024 | 71.47 | 71.78 | 71.10 | 71.53 | 71.53 | 13,400 |
Dec 4, 2024 | 71.04 | 71.41 | 71.04 | 71.22 | 71.22 | 25,000 |
Dec 3, 2024 | 71.14 | 71.23 | 70.77 | 71.08 | 71.08 | 15,300 |
Dec 2, 2024 | 71.97 | 71.97 | 70.69 | 71.25 | 71.25 | 17,700 |
Nov 29, 2024 | 71.36 | 71.69 | 71.24 | 71.65 | 71.65 | 8,300 |
Nov 27, 2024 | 71.53 | 71.61 | 70.83 | 71.20 | 71.20 | 18,700 |
Nov 26, 2024 | 71.25 | 71.25 | 70.70 | 71.00 | 71.00 | 25,400 |
Nov 25, 2024 | 71.54 | 71.71 | 71.11 | 71.46 | 71.46 | 36,900 |
Nov 22, 2024 | 70.49 | 70.94 | 70.16 | 70.93 | 70.93 | 25,600 |
Nov 21, 2024 | 69.64 | 70.40 | 69.10 | 70.35 | 70.35 | 25,100 |
Nov 20, 2024 | 69.43 | 69.45 | 68.80 | 69.45 | 69.45 | 12,300 |
Nov 19, 2024 | 68.50 | 69.43 | 68.33 | 69.40 | 69.40 | 18,100 |
Nov 18, 2024 | 68.69 | 69.09 | 68.55 | 68.92 | 68.92 | 19,000 |
Nov 15, 2024 | 69.04 | 69.04 | 68.25 | 68.53 | 68.53 | 18,900 |
Nov 14, 2024 | 69.05 | 69.37 | 68.72 | 68.91 | 68.91 | 35,100 |
Nov 13, 2024 | 69.30 | 69.30 | 68.30 | 68.30 | 68.30 | 19,200 |
Nov 12, 2024 | 70.40 | 70.40 | 69.23 | 69.57 | 69.57 | 50,500 |
Nov 11, 2024 | 70.07 | 71.06 | 70.07 | 70.87 | 70.87 | 25,300 |
Nov 8, 2024 | 69.53 | 69.92 | 69.50 | 69.92 | 69.92 | 17,800 |
Nov 7, 2024 | 69.94 | 69.94 | 69.30 | 69.71 | 69.71 | 55,500 |
Nov 6, 2024 | 68.54 | 69.54 | 68.08 | 69.40 | 69.40 | 18,500 |
Nov 5, 2024 | 67.32 | 67.39 | 66.74 | 67.11 | 67.11 | 14,200 |
Nov 4, 2024 | 67.06 | 67.06 | 66.48 | 66.60 | 66.60 | 6,300 |
Nov 1, 2024 | 67.60 | 67.65 | 66.73 | 66.84 | 66.84 | 26,500 |
Oct 31, 2024 | 68.23 | 68.23 | 66.90 | 67.28 | 67.28 | 13,100 |
Oct 30, 2024 | 68.17 | 69.01 | 68.17 | 68.34 | 68.34 | 12,600 |
Oct 29, 2024 | 68.21 | 68.68 | 68.21 | 68.27 | 68.27 | 22,000 |
Oct 28, 2024 | 68.43 | 68.94 | 68.40 | 68.72 | 68.72 | 9,500 |
Oct 25, 2024 | 68.66 | 68.66 | 67.63 | 67.68 | 67.68 | 9,400 |
Oct 24, 2024 | 68.03 | 68.61 | 67.86 | 68.18 | 68.18 | 10,800 |
Oct 23, 2024 | 68.07 | 68.21 | 67.39 | 67.52 | 67.52 | 14,400 |
Oct 22, 2024 | 68.77 | 68.77 | 68.27 | 68.53 | 68.53 | 9,900 |
Oct 21, 2024 | 69.38 | 69.78 | 68.94 | 68.94 | 68.94 | 12,300 |
Oct 18, 2024 | 69.29 | 69.85 | 68.97 | 69.45 | 69.45 | 27,800 |
Oct 17, 2024 | 68.52 | 69.37 | 68.52 | 69.18 | 69.18 | 16,100 |
Oct 16, 2024 | 68.01 | 68.36 | 68.01 | 68.32 | 68.32 | 25,900 |
Oct 15, 2024 | 68.11 | 68.28 | 67.64 | 67.64 | 67.64 | 11,300 |
Oct 14, 2024 | 67.64 | 68.17 | 67.64 | 68.00 | 68.00 | 27,700 |
Oct 11, 2024 | 67.25 | 68.00 | 67.25 | 67.97 | 67.97 | 24,200 |
Oct 10, 2024 | 66.90 | 67.18 | 66.90 | 67.12 | 67.12 | 13,800 |
Oct 9, 2024 | 67.14 | 67.80 | 67.14 | 67.30 | 67.30 | 11,400 |
Oct 8, 2024 | 67.19 | 67.33 | 66.98 | 67.28 | 67.28 | 7,800 |
Oct 7, 2024 | 67.79 | 67.98 | 67.07 | 67.25 | 67.25 | 11,800 |
Oct 4, 2024 | 67.77 | 68.14 | 67.64 | 68.14 | 68.14 | 15,300 |
Oct 3, 2024 | 66.98 | 67.29 | 66.80 | 67.03 | 67.03 | 21,300 |
Oct 2, 2024 | 67.30 | 67.69 | 67.17 | 67.29 | 67.29 | 7,800 |
Oct 1, 2024 | 68.13 | 68.13 | 67.29 | 67.40 | 67.40 | 11,700 |
Sep 30, 2024 | 68.38 | 68.41 | 67.90 | 68.22 | 68.22 | 6,700 |
Sep 27, 2024 | 68.56 | 69.01 | 68.49 | 68.53 | 68.53 | 11,300 |
Sep 26, 2024 | 68.48 | 68.72 | 68.37 | 68.57 | 68.57 | 15,600 |
Sep 25, 2024 | 68.21 | 68.21 | 67.22 | 67.22 | 67.22 | 10,500 |
Sep 24, 2024 | 68.03 | 68.40 | 67.93 | 68.16 | 68.16 | 11,100 |
Sep 23, 2024 | 0.51 Dividend | |||||
Sep 23, 2024 | 68.26 | 68.33 | 67.60 | 68.00 | 68.00 | 12,500 |
Sep 20, 2024 | 69.12 | 69.12 | 68.29 | 68.37 | 67.86 | 6,100 |
Sep 19, 2024 | 68.68 | 69.46 | 68.48 | 69.01 | 68.49 | 18,800 |
Sep 18, 2024 | 67.43 | 68.29 | 67.19 | 67.30 | 66.80 | 11,100 |
Sep 17, 2024 | 67.50 | 67.78 | 67.27 | 67.58 | 67.07 | 10,800 |
Sep 16, 2024 | 66.60 | 67.13 | 66.57 | 67.13 | 66.63 | 8,800 |
Sep 13, 2024 | 65.59 | 66.31 | 65.59 | 66.09 | 65.60 | 11,300 |
Sep 12, 2024 | 64.40 | 65.28 | 64.39 | 65.28 | 64.79 | 11,600 |
Sep 11, 2024 | 62.75 | 64.02 | 62.61 | 64.02 | 63.54 | 9,400 |
Sep 10, 2024 | 63.57 | 63.57 | 62.77 | 63.42 | 62.95 | 7,600 |
Sep 9, 2024 | 63.79 | 63.92 | 63.40 | 63.42 | 62.95 | 9,000 |
Sep 6, 2024 | 63.70 | 63.88 | 62.35 | 62.50 | 62.03 | 11,700 |
Sep 5, 2024 | 63.60 | 64.02 | 63.17 | 63.44 | 62.97 | 17,200 |
Sep 4, 2024 | 63.35 | 63.80 | 63.13 | 63.17 | 62.70 | 10,300 |
Sep 3, 2024 | 64.55 | 64.55 | 63.13 | 63.13 | 62.66 | 12,200 |
Aug 30, 2024 | 65.19 | 65.41 | 64.83 | 65.36 | 64.87 | 12,200 |
Aug 29, 2024 | 64.96 | 65.22 | 64.88 | 64.93 | 64.44 | 9,100 |
Aug 28, 2024 | 65.29 | 65.43 | 64.71 | 64.94 | 64.45 | 12,700 |
Aug 27, 2024 | 65.25 | 65.75 | 65.21 | 65.52 | 65.03 | 11,900 |
Aug 26, 2024 | 65.54 | 65.82 | 65.40 | 65.41 | 64.92 | 6,300 |
Aug 23, 2024 | 64.63 | 65.75 | 64.54 | 65.52 | 65.03 | 13,900 |
Aug 22, 2024 | 64.40 | 64.46 | 64.24 | 64.25 | 63.77 | 3,100 |
Aug 21, 2024 | 64.06 | 64.32 | 64.03 | 64.32 | 63.84 | 5,500 |
Aug 20, 2024 | 64.24 | 64.24 | 63.74 | 63.79 | 63.31 | 22,800 |
Aug 19, 2024 | 63.75 | 64.19 | 63.75 | 64.19 | 63.71 | 7,900 |
Aug 16, 2024 | 63.30 | 63.63 | 63.23 | 63.63 | 63.15 | 12,500 |
Aug 15, 2024 | 63.22 | 63.44 | 63.08 | 63.33 | 62.86 | 10,000 |
Aug 14, 2024 | 62.39 | 62.50 | 62.09 | 62.50 | 62.03 | 10,600 |
Aug 13, 2024 | 61.20 | 61.97 | 61.20 | 61.91 | 61.45 | 17,800 |
Aug 12, 2024 | 61.12 | 61.31 | 60.73 | 60.79 | 60.34 | 13,200 |
Aug 9, 2024 | 60.43 | 60.97 | 60.43 | 60.97 | 60.51 | 7,000 |
Aug 8, 2024 | 59.73 | 60.59 | 59.66 | 60.37 | 59.92 | 77,300 |
Aug 7, 2024 | 60.29 | 60.51 | 59.27 | 59.57 | 59.12 | 43,100 |
Aug 6, 2024 | 58.46 | 60.24 | 58.46 | 59.26 | 58.82 | 19,600 |
Aug 5, 2024 | 58.42 | 59.03 | 57.54 | 58.86 | 58.42 | 56,900 |
Aug 2, 2024 | 62.43 | 62.43 | 60.80 | 61.10 | 60.64 | 21,300 |
Aug 1, 2024 | 65.12 | 65.12 | 63.17 | 63.45 | 62.98 | 3,700 |
Jul 31, 2024 | 65.33 | 65.67 | 65.19 | 65.28 | 64.79 | 15,600 |
Jul 30, 2024 | 64.46 | 64.81 | 64.30 | 64.81 | 64.33 | 5,900 |
Jul 29, 2024 | 64.49 | 64.50 | 63.98 | 64.44 | 63.96 | 39,600 |
Jul 26, 2024 | 64.05 | 64.64 | 64.05 | 64.63 | 64.15 | 8,200 |
Jul 25, 2024 | 63.01 | 64.17 | 63.00 | 63.56 | 63.08 | 28,900 |
Jul 24, 2024 | 64.07 | 64.29 | 63.30 | 63.30 | 62.83 | 8,400 |
Jul 23, 2024 | 64.47 | 64.84 | 64.41 | 64.41 | 63.93 | 5,100 |
Jul 22, 2024 | 64.37 | 64.87 | 63.99 | 64.78 | 64.30 | 5,100 |
Jul 19, 2024 | 64.08 | 64.19 | 63.76 | 63.80 | 63.32 | 8,500 |
Jul 18, 2024 | 64.71 | 64.78 | 63.88 | 63.98 | 63.50 | 8,500 |
Jul 17, 2024 | 64.23 | 64.59 | 63.88 | 64.17 | 63.69 | 25,400 |
Jul 16, 2024 | 63.82 | 64.96 | 63.82 | 64.67 | 64.19 | 24,500 |
Jul 15, 2024 | 63.90 | 64.18 | 63.52 | 63.84 | 63.36 | 11,200 |
Jul 12, 2024 | 62.99 | 64.06 | 62.99 | 63.92 | 63.44 | 14,900 |
Jul 11, 2024 | 62.74 | 63.40 | 62.74 | 63.09 | 62.62 | 17,000 |
Jul 10, 2024 | 61.60 | 62.38 | 61.60 | 62.38 | 61.91 | 6,100 |
Jul 9, 2024 | 61.25 | 61.59 | 61.11 | 61.11 | 60.65 | 5,800 |
Jul 8, 2024 | 62.04 | 62.04 | 61.31 | 61.57 | 61.11 | 14,700 |
Jul 5, 2024 | 62.23 | 62.26 | 61.50 | 62.11 | 61.65 | 11,700 |
Jul 3, 2024 | 61.27 | 61.87 | 61.27 | 61.68 | 61.22 | 47,400 |
Jul 2, 2024 | 60.75 | 61.51 | 60.36 | 61.51 | 61.05 | 22,700 |
Jul 1, 2024 | 61.46 | 61.55 | 60.40 | 60.90 | 60.44 | 72,700 |
Jun 28, 2024 | 61.21 | 61.36 | 60.66 | 61.09 | 60.63 | 16,900 |
Jun 27, 2024 | 60.79 | 61.04 | 60.56 | 60.91 | 60.45 | 45,600 |
Jun 26, 2024 | 60.66 | 60.81 | 60.51 | 60.70 | 60.25 | 7,800 |
Jun 25, 2024 | 61.45 | 61.45 | 60.85 | 61.00 | 60.54 | 33,700 |
Jun 24, 2024 | 3.52 Dividend | |||||
Jun 24, 2024 | 61.31 | 62.03 | 61.29 | 61.72 | 61.26 | 6,500 |
Jun 21, 2024 | 64.78 | 64.78 | 64.30 | 64.48 | 60.51 | 12,100 |
Jun 20, 2024 | 64.98 | 65.39 | 64.98 | 65.26 | 61.24 | 27,400 |
Jun 18, 2024 | 64.61 | 65.12 | 64.50 | 64.93 | 60.93 | 16,200 |
Jun 17, 2024 | 64.00 | 64.73 | 63.83 | 64.73 | 60.74 | 7,300 |
Jun 14, 2024 | 64.32 | 64.41 | 64.06 | 64.33 | 60.37 | 8,000 |
Jun 13, 2024 | 65.65 | 65.65 | 64.63 | 64.83 | 60.83 | 5,000 |
Jun 12, 2024 | 66.23 | 66.61 | 65.71 | 65.71 | 61.66 | 9,700 |
Jun 11, 2024 | 64.63 | 64.78 | 64.26 | 64.70 | 60.71 | 6,500 |
Jun 10, 2024 | 63.82 | 65.26 | 63.82 | 65.21 | 61.19 | 11,300 |
Jun 7, 2024 | 64.28 | 64.68 | 64.21 | 64.38 | 60.41 | 4,100 |
Jun 6, 2024 | 65.98 | 65.98 | 65.20 | 65.33 | 61.30 | 5,900 |
Jun 5, 2024 | 65.88 | 66.45 | 65.46 | 66.21 | 62.13 | 12,900 |
Jun 4, 2024 | 66.20 | 66.20 | 65.19 | 65.53 | 61.49 | 6,100 |
Jun 3, 2024 | 65.86 | 65.86 | 65.19 | 65.80 | 61.75 | 5,900 |
May 31, 2024 | 65.73 | 65.74 | 65.18 | 65.74 | 61.69 | 4,700 |
May 30, 2024 | 65.13 | 65.78 | 64.86 | 65.48 | 61.44 | 18,800 |
May 29, 2024 | 65.28 | 65.47 | 64.78 | 64.78 | 60.79 | 5,900 |
May 28, 2024 | 66.82 | 66.82 | 65.98 | 66.15 | 62.07 | 11,100 |
May 24, 2024 | 65.91 | 66.53 | 65.91 | 66.33 | 62.24 | 8,300 |
May 23, 2024 | 65.82 | 65.99 | 65.25 | 65.36 | 61.33 | 22,200 |
May 22, 2024 | 66.07 | 66.45 | 65.67 | 65.89 | 61.83 | 12,900 |
May 21, 2024 | 66.13 | 66.40 | 66.04 | 66.39 | 62.30 | 7,800 |
May 20, 2024 | 66.41 | 66.51 | 65.95 | 66.15 | 62.07 | 8,300 |
May 17, 2024 | 66.23 | 66.23 | 65.56 | 66.07 | 62.00 | 8,800 |
May 16, 2024 | 66.62 | 66.62 | 66.06 | 66.29 | 62.20 | 12,400 |
May 15, 2024 | 66.55 | 67.26 | 66.49 | 67.18 | 63.04 | 23,700 |
May 14, 2024 | 65.97 | 66.06 | 65.62 | 65.81 | 61.75 | 9,300 |
May 13, 2024 | 65.50 | 65.68 | 65.18 | 65.26 | 61.24 | 12,000 |
May 10, 2024 | 65.28 | 65.30 | 64.92 | 65.15 | 61.14 | 6,800 |
May 9, 2024 | 64.98 | 64.99 | 64.61 | 64.84 | 60.84 | 5,600 |
May 8, 2024 | 64.71 | 64.80 | 64.41 | 64.64 | 60.66 | 7,600 |
May 7, 2024 | 65.06 | 65.20 | 64.80 | 65.03 | 61.02 | 6,700 |
May 6, 2024 | 64.44 | 65.06 | 64.44 | 64.99 | 60.98 | 7,900 |
May 3, 2024 | 64.40 | 64.55 | 63.93 | 63.94 | 60.00 | 12,900 |
May 2, 2024 | 63.05 | 63.83 | 62.96 | 63.40 | 59.49 | 6,900 |
May 1, 2024 | 62.97 | 64.03 | 62.77 | 63.16 | 59.27 | 10,800 |
Apr 30, 2024 | 63.80 | 64.04 | 63.27 | 63.27 | 59.37 | 62,300 |
Apr 29, 2024 | 64.17 | 64.36 | 63.93 | 64.20 | 60.24 | 7,900 |
Apr 26, 2024 | 64.13 | 64.13 | 63.69 | 63.86 | 59.92 | 8,200 |
Apr 25, 2024 | 63.63 | 63.63 | 62.66 | 63.01 | 59.13 | 13,000 |
Apr 24, 2024 | 64.07 | 64.08 | 63.42 | 63.62 | 59.70 | 18,400 |
Apr 23, 2024 | 63.25 | 64.43 | 63.25 | 64.16 | 60.21 | 41,500 |
Apr 22, 2024 | 62.46 | 63.08 | 62.37 | 62.97 | 59.09 | 6,700 |
Apr 19, 2024 | 61.95 | 62.63 | 61.81 | 62.12 | 58.29 | 27,500 |
Apr 18, 2024 | 62.51 | 62.73 | 62.12 | 62.35 | 58.51 | 9,400 |
Apr 17, 2024 | 63.13 | 63.16 | 62.54 | 62.85 | 58.98 | 20,800 |
Apr 16, 2024 | 62.99 | 63.10 | 62.63 | 62.97 | 59.09 | 7,300 |
Apr 15, 2024 | 64.70 | 64.94 | 63.29 | 63.30 | 59.40 | 50,600 |
Apr 12, 2024 | 64.55 | 64.55 | 63.86 | 63.90 | 59.96 | 27,700 |
Apr 11, 2024 | 65.01 | 65.66 | 64.66 | 65.29 | 61.27 | 7,600 |
Apr 10, 2024 | 65.21 | 65.21 | 64.53 | 64.75 | 60.76 | 14,200 |
Apr 9, 2024 | 66.38 | 66.38 | 65.73 | 66.12 | 62.05 | 5,000 |
Apr 8, 2024 | 65.96 | 66.23 | 65.62 | 65.82 | 61.76 | 20,300 |
Apr 5, 2024 | 64.74 | 65.65 | 64.74 | 65.30 | 61.28 | 13,200 |
Apr 4, 2024 | 65.97 | 66.14 | 64.74 | 64.74 | 60.75 | 8,800 |
Apr 3, 2024 | 65.00 | 65.68 | 65.00 | 65.59 | 61.55 | 236,200 |
Apr 2, 2024 | 65.07 | 65.27 | 64.71 | 65.04 | 61.03 | 9,200 |
Apr 1, 2024 | 66.03 | 66.03 | 65.29 | 65.56 | 61.52 | 39,200 |
Mar 28, 2024 | 65.91 | 66.14 | 65.60 | 65.96 | 61.90 | 51,800 |
Mar 27, 2024 | 65.20 | 65.73 | 65.20 | 65.54 | 61.50 | 9,500 |
Mar 26, 2024 | 65.75 | 65.75 | 65.07 | 65.07 | 61.06 | 6,800 |
Mar 25, 2024 | 65.28 | 65.65 | 65.24 | 65.28 | 61.26 | 10,300 |
Mar 22, 2024 | 65.78 | 65.78 | 65.03 | 65.03 | 61.02 | 10,600 |
Mar 21, 2024 | 65.57 | 66.13 | 65.42 | 65.77 | 61.72 | 17,100 |
Mar 20, 2024 | 63.55 | 64.80 | 63.55 | 64.78 | 60.79 | 7,900 |
Mar 19, 2024 | 63.41 | 64.07 | 63.41 | 63.87 | 59.93 | 7,900 |
Mar 18, 2024 | 0.54 Dividend | |||||
Mar 18, 2024 | 64.47 | 64.47 | 63.68 | 63.69 | 59.77 | 11,100 |
Mar 15, 2024 | 64.54 | 65.10 | 64.37 | 64.92 | 60.41 | 29,200 |
Mar 14, 2024 | 65.29 | 65.56 | 64.22 | 64.38 | 59.91 | 4,800 |
Mar 13, 2024 | 65.07 | 65.74 | 65.07 | 65.56 | 61.01 | 16,600 |
Mar 12, 2024 | 65.38 | 65.54 | 65.03 | 65.46 | 60.92 | 4,700 |
Mar 11, 2024 | 65.00 | 65.13 | 64.76 | 65.06 | 60.54 | 12,900 |
Mar 8, 2024 | 65.74 | 65.81 | 65.14 | 65.14 | 60.62 | 9,000 |
Mar 7, 2024 | 64.96 | 65.43 | 64.86 | 65.37 | 60.83 | 6,700 |
Mar 6, 2024 | 64.65 | 64.73 | 64.30 | 64.73 | 60.24 | 5,400 |
Mar 5, 2024 | 64.27 | 64.27 | 63.60 | 63.60 | 59.19 | 9,800 |
Mar 4, 2024 | 64.49 | 64.59 | 63.95 | 64.33 | 59.87 | 14,900 |
Mar 1, 2024 | 64.62 | 64.83 | 64.29 | 64.80 | 60.30 | 38,300 |
Feb 29, 2024 | 64.42 | 64.63 | 63.86 | 64.40 | 59.93 | 11,200 |
Feb 28, 2024 | 63.76 | 64.21 | 63.76 | 63.96 | 59.52 | 11,200 |
Feb 27, 2024 | 64.31 | 64.39 | 64.00 | 64.32 | 59.86 | 7,300 |
Feb 26, 2024 | 64.76 | 64.76 | 63.77 | 64.06 | 59.61 | 34,200 |
Feb 23, 2024 | 64.08 | 64.21 | 63.71 | 63.90 | 59.47 | 27,000 |
Feb 22, 2024 | 63.96 | 64.29 | 63.90 | 63.96 | 59.52 | 52,200 |
Feb 21, 2024 | 62.87 | 63.64 | 62.87 | 63.64 | 59.22 | 16,700 |
Feb 20, 2024 | 63.32 | 63.62 | 63.20 | 63.44 | 59.04 | 15,000 |
Feb 16, 2024 | 63.38 | 63.86 | 63.23 | 63.49 | 59.08 | 14,700 |
Feb 15, 2024 | 63.33 | 63.83 | 62.97 | 63.75 | 59.33 | 17,800 |
Feb 14, 2024 | 62.33 | 62.73 | 62.33 | 62.70 | 58.35 | 9,500 |
Feb 13, 2024 | 62.07 | 62.35 | 61.32 | 61.72 | 57.44 | 14,900 |
Feb 12, 2024 | 63.31 | 63.77 | 63.31 | 63.60 | 59.19 | 11,100 |
Feb 9, 2024 | 62.60 | 62.91 | 62.35 | 62.82 | 58.46 | 18,800 |
Feb 8, 2024 | 62.21 | 62.77 | 62.21 | 62.54 | 58.20 | 19,000 |
Feb 7, 2024 | 61.50 | 62.04 | 61.46 | 61.76 | 57.47 | 16,000 |
Feb 6, 2024 | 61.08 | 61.30 | 60.90 | 61.26 | 57.01 | 10,000 |
Feb 5, 2024 | 61.11 | 61.11 | 60.37 | 60.80 | 56.58 | 59,100 |
Feb 2, 2024 | 61.49 | 61.72 | 61.17 | 61.56 | 57.29 | 21,100 |
Feb 1, 2024 | 62.19 | 62.19 | 61.27 | 62.05 | 57.74 | 10,200 |
Jan 31, 2024 | 62.59 | 62.59 | 61.48 | 61.81 | 57.52 | 11,500 |
Jan 30, 2024 | 62.40 | 62.57 | 62.28 | 62.43 | 58.10 | 17,200 |
Jan 29, 2024 | 62.28 | 62.37 | 61.98 | 62.37 | 58.04 | 7,500 |
Jan 26, 2024 | 62.08 | 62.35 | 62.08 | 62.22 | 57.90 | 44,100 |
Jan 25, 2024 | 61.89 | 61.89 | 61.10 | 61.71 | 57.43 | 10,300 |
Jan 24, 2024 | 61.55 | 61.55 | 60.82 | 60.93 | 56.70 | 11,100 |
Jan 23, 2024 | 60.78 | 60.92 | 60.33 | 60.58 | 56.38 | 17,000 |
Jan 22, 2024 | 60.51 | 60.80 | 60.40 | 60.56 | 56.36 | 10,200 |
Jan 19, 2024 | 59.78 | 60.28 | 59.44 | 60.28 | 56.10 | 9,300 |
Jan 18, 2024 | 59.17 | 59.63 | 59.06 | 59.62 | 55.48 | 44,500 |
Jan 17, 2024 | 58.35 | 58.87 | 58.22 | 58.87 | 54.78 | 8,900 |
Jan 16, 2024 | 59.34 | 59.45 | 58.90 | 59.09 | 54.99 | 51,200 |
Jan 12, 2024 | 60.30 | 60.30 | 59.85 | 59.96 | 55.80 | 5,000 |
Jan 11, 2024 | 60.04 | 60.07 | 59.47 | 59.96 | 55.80 | 21,700 |
Jan 10, 2024 | 59.99 | 60.10 | 59.67 | 59.95 | 55.79 | 6,800 |
Jan 9, 2024 | 60.00 | 60.00 | 59.62 | 59.81 | 55.66 | 6,700 |
Jan 8, 2024 | 59.79 | 60.59 | 59.75 | 60.27 | 56.09 | 7,900 |
Jan 5, 2024 | 59.52 | 60.30 | 59.52 | 59.73 | 55.58 | 17,900 |
Jan 4, 2024 | 59.67 | 60.38 | 59.67 | 59.98 | 55.82 | 155,900 |
Jan 3, 2024 | 59.98 | 60.48 | 59.54 | 59.86 | 55.71 | 23,100 |
Jan 2, 2024 | 61.55 | 61.82 | 60.50 | 60.75 | 56.53 | 18,900 |
Dec 29, 2023 | 62.49 | 62.56 | 62.01 | 62.20 | 57.88 | 14,600 |
Dec 28, 2023 | 62.59 | 62.75 | 62.47 | 62.53 | 58.19 | 7,800 |
Dec 27, 2023 | 62.35 | 62.94 | 62.33 | 62.79 | 58.43 | 38,900 |
Dec 26, 2023 | 61.76 | 62.60 | 61.76 | 62.46 | 58.13 | 12,400 |
Dec 22, 2023 | 61.93 | 62.25 | 61.91 | 61.92 | 57.62 | 32,500 |
Dec 21, 2023 | 61.51 | 61.59 | 61.13 | 61.44 | 57.18 | 21,500 |
Dec 20, 2023 | 61.38 | 61.98 | 60.73 | 60.73 | 56.52 | 22,800 |
Dec 19, 2023 | 61.00 | 61.75 | 60.96 | 61.57 | 57.30 | 25,800 |
Dec 18, 2023 | 0.75 Dividend | |||||
Dec 18, 2023 | 60.86 | 60.97 | 60.55 | 60.87 | 56.65 | 24,400 |
Dec 15, 2023 | 61.61 | 61.74 | 61.06 | 61.31 | 56.36 | 14,500 |
Dec 14, 2023 | 60.71 | 61.65 | 60.71 | 61.53 | 56.56 | 13,100 |
Dec 13, 2023 | 58.27 | 59.33 | 57.79 | 59.02 | 54.25 | 17,400 |
Dec 12, 2023 | 57.96 | 58.18 | 57.78 | 58.05 | 53.36 | 5,100 |
Related Tickers
QLD ProShares Ultra QQQ
116.71
+3.60%
GDX VanEck Gold Miners ETF
39.09
+2.92%
FTXL First Trust Nasdaq Semiconductor ETF
89.07
+2.84%
BLOK Amplify Transformational Data Sharing ETF
50.85
+2.83%
PSI Invesco Semiconductors ETF
59.30
+2.83%
RING iShares MSCI Global Gold Miners ETF
32.18
+2.81%
XSD SPDR S&P Semiconductor ETF
260.01
+2.77%
ESPO VanEck Video Gaming and eSports ETF
86.87
+2.65%
FBZ First Trust Brazil AlphaDEX Fund
10.37
+2.59%
SOXX iShares Semiconductor ETF
218.94
+2.51%
SMH VanEck Semiconductor ETF
245.75
+2.45%
GOEX Global X Gold Explorers ETF
35.01
+2.40%
PTF Invesco Dorsey Wright Technology Momentum ETF
76.53
+2.11%
IGM iShares Expanded Tech Sector ETF
105.75
+2.07%
IETC iShares U.S. Tech Independence Focused ETF
86.16
+2.05%
FCOM Fidelity MSCI Communication Services Index ETF
61.96
+1.96%
EPU iShares MSCI Peru ETF
44.22
+1.87%
VOX Vanguard Communication Services Index Fund ETF Shares
163.57
+1.87%
FLJH Franklin FTSE Japan Hedged ETF
32.37
+1.86%
ONEQ Fidelity Nasdaq Composite Index ETF
79.05
+1.83%
QQQ Invesco QQQ Trust
529.92
+1.79%
PXE Invesco Dynamic Energy Exploration & Production ETF
30.85
+1.80%
IWY iShares Russell Top 200 Growth ETF
242.50
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
41.92
+1.76%
IYW iShares U.S. Technology ETF
165.21
+1.76%
XLY The Consumer Discretionary Select Sector SPDR Fund
236.52
+1.76%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.68
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
90.90
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
28.88
+1.70%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
103.11
+1.69%
IWF iShares Russell 1000 Growth ETF
415.84
+1.68%
VUG Vanguard Growth Index Fund ETF Shares
426.91
+1.66%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
397.29
+1.66%
MGK Vanguard Mega Cap Growth Index Fund
356.04
+1.65%
SPYG SPDR Portfolio S&P 500 Growth ETF
90.82
+1.65%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
378.18
+1.64%
XLC The Communication Services Select Sector SPDR ETF Fund
101.97
+1.63%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
107.03
+1.63%
ILCG iShares Morningstar Growth ETF
93.44
+1.63%
URA Global X Uranium ETF
30.85
+1.61%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
76.17
+1.61%
ILF iShares Latin America 40 ETF
23.78
+1.58%
BLCN Siren Nasdaq NexGen Economy ETF
29.00
+1.58%
DXJ WisdomTree Japan Hedged Equity Fund
112.84
+1.57%
IGV iShares Expanded Tech-Software Sector ETF
107.82
+1.55%
VGT Vanguard Information Technology Index Fund ETF Shares
640.20
+1.53%
FTEC Fidelity MSCI Information Technology Index ETF
190.41
+1.49%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.29
+1.47%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
80.87
+1.46%
TMFC Motley Fool 100 Index ETF
62.16
+1.45%
XLK The Technology Select Sector SPDR Fund
239.37
+1.45%
FV First Trust Dorsey Wright Focus 5 ETF
62.27
+1.42%
AADR AdvisorShares Dorsey Wright ADR ETF
70.29
+1.40%
IDMO Invesco S&P International Developed Momentum ETF
42.97
+1.32%
FDMO Fidelity Momentum Factor ETF
72.59
+1.31%
XLG Invesco S&P 500 Top 50 ETF
51.38
+1.30%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
125.89
+1.25%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
68.56
+1.23%
EYLD Cambria Emerging Shareholder Yield ETF
33.25
+1.22%
USAI Pacer American Energy Independence ETF
40.30
+1.20%
KCE SPDR S&P Capital Markets ETF
145.77
+1.20%
FDM First Trust Dow Jones Select MicroCap Index Fund
73.10
+1.19%
DSI iShares MSCI KLD 400 Social ETF
115.71
+1.19%
ATMP Barclays ETN+ Select MLP ETN
28.84
+1.19%
MMTM SPDR S&P 1500 Momentum Tilt ETF
269.97
+1.18%
IXN iShares Global Tech ETF
86.41
+1.17%
SPMO Invesco S&P 500 Momentum ETF
97.49
+1.16%
IOO iShares Global 100 ETF
103.18
+1.15%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
83.63
+1.14%
SPHB Invesco S&P 500 High Beta ETF
94.11
+1.13%
MTUM iShares MSCI USA Momentum Factor ETF
213.35
+1.12%
WBIL WBI BullBear Quality 3000 ETF
37.07
+1.12%
EWJV iShares MSCI Japan Value ETF
32.83
+1.11%
USSG Xtrackers MSCI USA ESG Leaders Equity ETF
56.65
+1.11%
OEF iShares S&P 100 ETF
297.35
+1.10%
SPXV ProShares S&P 500 ex-Health Care ETF
66.05
+1.08%
JMOM JPMorgan U.S. Momentum Factor ETF
61.08
+1.08%
PKB Invesco Building & Construction ETF
83.07
+1.06%
ENFR Alerian Energy Infrastructure ETF
31.52
+1.06%
QGRO American Century U.S. Quality Growth ETF
104.79
+1.05%
QTUM Defiance Quantum ETF
76.45
+1.04%
GXG Global X MSCI Colombia ETF
24.42
+1.03%
XMMO Invesco S&P MidCap Momentum ETF
132.13
+1.01%
VUSE Vident U.S. Equity Strategy ETF
61.73
+0.99%
IWP iShares Russell Mid-Cap Growth ETF
134.97
+0.98%
SPXN ProShares S&P 500 ex-Financials ETF
65.35
+0.98%
BFOR Barron's 400 ETF
77.72
+0.97%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.99
+0.97%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
42.66
+0.97%
IWL iShares Russell Top 200 ETF
149.83
+0.96%
DRSK Aptus Defined Risk ETF
28.32
+0.96%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
174.09
+0.96%
DWAS Invesco DWA SmallCap Momentum ETF
99.19
+0.96%
GLD SPDR Gold Shares
250.96
+0.95%
FAD First Trust Multi Cap Growth AlphaDEX Fund
146.96
+0.95%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.49
+0.95%
EWT iShares MSCI Taiwan ETF
54.44
+0.95%
XSHQ Invesco S&P SmallCap Quality ETF
46.05
+0.94%
XMHQ Invesco S&P MidCap Quality ETF
107.26
+0.94%