NYSEArca - Delayed Quote USD
Invesco Active U.S. Real Estate Fund (PSR)
92.39
+0.09
+(0.09%)
At close: June 6 at 2:52:16 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 |
---|---|---|---|---|---|---|
Jun 9, 2025 | 92.39 | 92.39 | 92.39 | 92.39 | 92.39 | 600 |
Jun 6, 2025 | 92.43 | 92.43 | 92.16 | 92.30 | 92.30 | 800 |
Jun 5, 2025 | 91.83 | 92.08 | 91.67 | 91.68 | 91.68 | 1,300 |
Jun 4, 2025 | 91.93 | 91.93 | 91.93 | 91.93 | 91.93 | 500 |
Jun 3, 2025 | 91.78 | 91.94 | 91.69 | 91.81 | 91.81 | 1,800 |
Jun 2, 2025 | 91.68 | 92.17 | 91.68 | 92.17 | 92.17 | 700 |
May 30, 2025 | 91.70 | 92.15 | 91.70 | 92.15 | 92.15 | 1,300 |
May 29, 2025 | 92.34 | 92.34 | 91.71 | 91.93 | 91.93 | 1,000 |
May 28, 2025 | 90.97 | 91.15 | 90.70 | 91.15 | 91.15 | 1,800 |
May 27, 2025 | 90.43 | 91.58 | 90.40 | 91.34 | 91.34 | 2,600 |
May 23, 2025 | 89.56 | 89.94 | 89.35 | 89.86 | 89.86 | 900 |
May 22, 2025 | 89.88 | 89.88 | 89.87 | 89.87 | 89.87 | 400 |
May 21, 2025 | 91.02 | 91.02 | 90.26 | 90.26 | 90.26 | 1,200 |
May 20, 2025 | 92.59 | 92.59 | 92.43 | 92.48 | 92.48 | 1,200 |
May 19, 2025 | 91.88 | 92.97 | 91.88 | 92.94 | 92.94 | 1,300 |
May 16, 2025 | 92.86 | 92.86 | 92.86 | 92.86 | 92.86 | 600 |
May 15, 2025 | 91.07 | 91.62 | 91.07 | 91.62 | 91.62 | 1,100 |
May 14, 2025 | 90.34 | 90.34 | 90.05 | 90.10 | 90.10 | 1,200 |
May 13, 2025 | 90.86 | 90.86 | 90.86 | 90.86 | 90.86 | 300 |
May 12, 2025 | 92.04 | 92.37 | 91.96 | 91.96 | 91.96 | 1,000 |
May 9, 2025 | 91.50 | 91.97 | 91.50 | 91.70 | 91.70 | 600 |
May 8, 2025 | 91.85 | 91.85 | 91.18 | 91.18 | 91.18 | 700 |
May 7, 2025 | 92.38 | 92.47 | 91.64 | 91.66 | 91.66 | 2,400 |
May 6, 2025 | 92.18 | 92.18 | 91.51 | 91.66 | 91.66 | 1,500 |
May 5, 2025 | 92.46 | 92.46 | 92.07 | 92.07 | 92.07 | 1,600 |
May 2, 2025 | 92.25 | 92.49 | 92.13 | 92.29 | 92.29 | 1,500 |
May 1, 2025 | 91.01 | 91.49 | 91.01 | 91.25 | 91.25 | 7,400 |
Apr 30, 2025 | 89.68 | 91.17 | 89.68 | 91.17 | 91.17 | 1,800 |
Apr 29, 2025 | 89.67 | 90.80 | 89.67 | 90.38 | 90.38 | 2,700 |
Apr 28, 2025 | 89.29 | 89.99 | 89.29 | 89.99 | 89.99 | 600 |
Apr 25, 2025 | 89.40 | 89.46 | 88.79 | 89.32 | 89.32 | 3,300 |
Apr 24, 2025 | 89.25 | 89.99 | 89.25 | 89.53 | 89.53 | 1,500 |
Apr 23, 2025 | 89.03 | 89.34 | 88.97 | 89.33 | 89.33 | 1,200 |
Apr 22, 2025 | 88.74 | 89.21 | 88.65 | 89.21 | 89.21 | 800 |
Apr 21, 2025 | 88.65 | 88.65 | 86.64 | 87.53 | 87.53 | 1,700 |
Apr 17, 2025 | 89.33 | 89.33 | 89.33 | 89.33 | 89.33 | 800 |
Apr 16, 2025 | 88.32 | 88.32 | 88.01 | 88.08 | 88.08 | 1,300 |
Apr 15, 2025 | 87.94 | 88.55 | 87.94 | 87.97 | 87.97 | 3,000 |
Apr 14, 2025 | 87.14 | 88.09 | 87.10 | 87.76 | 87.76 | 2,900 |
Apr 11, 2025 | 84.12 | 86.09 | 84.05 | 86.09 | 86.09 | 8,600 |
Apr 10, 2025 | 85.78 | 85.78 | 84.32 | 84.78 | 84.78 | 5,400 |
Apr 9, 2025 | 81.02 | 86.57 | 80.33 | 86.57 | 86.57 | 9,800 |
Apr 8, 2025 | 85.25 | 85.25 | 81.92 | 81.92 | 81.92 | 4,400 |
Apr 7, 2025 | 84.94 | 84.94 | 84.10 | 84.10 | 84.10 | 1,500 |
Apr 4, 2025 | 88.14 | 88.93 | 86.62 | 86.62 | 86.62 | 3,200 |
Apr 3, 2025 | 90.78 | 90.78 | 90.43 | 90.43 | 90.43 | 10,600 |
Apr 2, 2025 | 92.27 | 93.07 | 92.27 | 93.07 | 93.07 | 2,500 |
Apr 1, 2025 | 92.69 | 92.69 | 92.69 | 92.69 | 92.69 | 300 |
Mar 31, 2025 | 91.72 | 92.74 | 91.72 | 92.53 | 92.53 | 1,300 |
Mar 28, 2025 | 91.36 | 91.67 | 91.27 | 91.67 | 91.67 | 1,400 |
Mar 27, 2025 | 91.78 | 91.78 | 91.70 | 91.70 | 91.70 | 3,000 |
Mar 26, 2025 | 91.67 | 92.04 | 91.67 | 92.04 | 92.04 | 1,200 |
Mar 25, 2025 | 92.34 | 92.34 | 91.55 | 91.55 | 91.55 | 1,300 |
Mar 24, 2025 | 0.56 Dividend | |||||
Mar 24, 2025 | 92.30 | 92.72 | 92.30 | 92.72 | 92.72 | 1,800 |
Mar 21, 2025 | 92.14 | 92.26 | 91.97 | 91.97 | 91.41 | 1,000 |
Mar 20, 2025 | 93.24 | 93.24 | 92.94 | 92.94 | 92.37 | 1,200 |
Mar 19, 2025 | 92.98 | 93.68 | 92.98 | 93.05 | 92.48 | 1,100 |
Mar 18, 2025 | 93.26 | 93.58 | 92.91 | 93.02 | 92.45 | 3,500 |
Mar 17, 2025 | 92.93 | 93.50 | 92.93 | 93.45 | 92.88 | 1,900 |
Mar 14, 2025 | 90.90 | 91.95 | 90.90 | 91.95 | 91.39 | 5,300 |
Mar 13, 2025 | 90.74 | 90.83 | 90.14 | 90.15 | 89.60 | 2,300 |
Mar 12, 2025 | 91.44 | 91.97 | 91.44 | 91.78 | 91.22 | 1,200 |
Mar 11, 2025 | 91.74 | 92.49 | 91.74 | 92.21 | 91.65 | 1,700 |
Mar 10, 2025 | 93.92 | 94.67 | 93.12 | 93.13 | 92.56 | 3,900 |
Mar 7, 2025 | 93.49 | 94.38 | 93.49 | 94.07 | 93.50 | 4,200 |
Mar 6, 2025 | 95.13 | 95.13 | 93.55 | 93.55 | 92.98 | 1,800 |
Mar 5, 2025 | 95.09 | 95.83 | 94.72 | 95.73 | 95.15 | 2,500 |
Mar 4, 2025 | 95.79 | 95.79 | 94.75 | 94.75 | 94.17 | 19,900 |
Mar 3, 2025 | 95.25 | 96.24 | 95.25 | 95.84 | 95.26 | 1,800 |
Feb 28, 2025 | 94.40 | 95.03 | 94.40 | 95.03 | 94.45 | 900 |
Feb 27, 2025 | 94.40 | 94.50 | 94.40 | 94.40 | 93.83 | 800 |
Feb 26, 2025 | 94.24 | 94.24 | 93.72 | 93.72 | 93.15 | 900 |
Feb 25, 2025 | 94.18 | 94.29 | 94.16 | 94.29 | 93.72 | 7,500 |
Feb 24, 2025 | 93.11 | 93.49 | 93.11 | 93.16 | 92.59 | 1,700 |
Feb 21, 2025 | 93.55 | 93.55 | 92.46 | 92.94 | 92.37 | 3,100 |
Feb 20, 2025 | 93.13 | 93.66 | 92.93 | 93.56 | 92.99 | 1,600 |
Feb 19, 2025 | 92.67 | 93.02 | 92.67 | 92.96 | 92.39 | 2,700 |
Feb 18, 2025 | 92.40 | 93.11 | 92.40 | 93.03 | 92.46 | 1,500 |
Feb 14, 2025 | 93.52 | 93.52 | 92.77 | 92.77 | 92.21 | 5,200 |
Feb 13, 2025 | 91.63 | 93.23 | 91.63 | 93.23 | 92.66 | 2,000 |
Feb 12, 2025 | 91.50 | 92.06 | 91.50 | 92.06 | 91.50 | 900 |
Feb 11, 2025 | 91.91 | 92.59 | 91.81 | 92.59 | 92.03 | 1,800 |
Feb 10, 2025 | 91.72 | 91.98 | 91.72 | 91.91 | 91.35 | 1,400 |
Feb 7, 2025 | 92.26 | 92.26 | 91.65 | 92.05 | 91.49 | 1,600 |
Feb 6, 2025 | 92.18 | 92.31 | 91.77 | 92.31 | 91.75 | 5,100 |
Feb 5, 2025 | 91.58 | 91.86 | 91.58 | 91.86 | 91.30 | 1,400 |
Feb 4, 2025 | 90.38 | 90.69 | 89.94 | 90.62 | 90.07 | 4,600 |
Feb 3, 2025 | 89.76 | 90.64 | 89.46 | 90.64 | 90.09 | 1,300 |
Jan 31, 2025 | 91.41 | 91.41 | 90.80 | 90.80 | 90.25 | 1,100 |
Jan 30, 2025 | 90.92 | 91.38 | 90.92 | 90.92 | 90.37 | 2,100 |
Jan 29, 2025 | 91.22 | 91.22 | 89.66 | 89.82 | 89.27 | 2,900 |
Jan 28, 2025 | 91.92 | 91.92 | 91.06 | 91.06 | 90.51 | 400 |
Jan 27, 2025 | 90.99 | 92.18 | 90.99 | 92.18 | 91.62 | 2,200 |
Jan 24, 2025 | 90.74 | 91.32 | 90.74 | 91.06 | 90.51 | 4,700 |
Jan 23, 2025 | 89.54 | 90.61 | 89.54 | 90.61 | 90.06 | 1,600 |
Jan 22, 2025 | 90.74 | 90.74 | 89.95 | 89.96 | 89.41 | 2,000 |
Jan 21, 2025 | 91.15 | 91.66 | 91.15 | 91.66 | 91.10 | 7,700 |
Jan 17, 2025 | 90.67 | 90.67 | 90.21 | 90.21 | 89.66 | 1,600 |
Jan 16, 2025 | 88.99 | 90.15 | 88.99 | 90.14 | 89.59 | 3,800 |
Jan 15, 2025 | 89.45 | 89.45 | 88.26 | 88.28 | 87.74 | 3,200 |
Jan 14, 2025 | 88.06 | 88.50 | 88.06 | 88.40 | 87.86 | 3,600 |
Jan 13, 2025 | 86.52 | 87.63 | 86.48 | 87.63 | 87.10 | 1,500 |
Jan 10, 2025 | 87.95 | 87.95 | 86.53 | 86.57 | 86.04 | 12,900 |
Jan 8, 2025 | 87.83 | 88.78 | 87.83 | 88.78 | 88.24 | 29,900 |
Jan 7, 2025 | 89.08 | 89.08 | 88.30 | 88.56 | 88.02 | 2,100 |
Jan 6, 2025 | 90.42 | 90.53 | 89.19 | 89.19 | 88.65 | 2,600 |
Jan 3, 2025 | 90.54 | 90.71 | 90.53 | 90.63 | 90.08 | 4,700 |
Jan 2, 2025 | 90.14 | 90.30 | 89.47 | 89.47 | 88.93 | 2,100 |
Dec 31, 2024 | 89.90 | 90.37 | 89.65 | 90.29 | 89.74 | 12,200 |
Dec 30, 2024 | 88.60 | 89.51 | 88.60 | 89.51 | 88.96 | 3,200 |
Dec 27, 2024 | 90.46 | 91.05 | 89.91 | 89.91 | 89.36 | 1,500 |
Dec 26, 2024 | 90.78 | 90.86 | 90.76 | 90.81 | 90.26 | 2,600 |
Dec 24, 2024 | 89.45 | 90.65 | 89.45 | 90.65 | 90.10 | 1,300 |
Dec 23, 2024 | 0.686 Dividend | |||||
Dec 23, 2024 | 89.28 | 90.00 | 89.15 | 90.00 | 89.45 | 5,800 |
Dec 20, 2024 | 89.06 | 91.13 | 89.06 | 90.33 | 89.10 | 10,400 |
Dec 19, 2024 | 90.85 | 90.85 | 89.02 | 89.02 | 87.81 | 6,100 |
Dec 18, 2024 | 93.90 | 93.90 | 90.26 | 90.26 | 89.03 | 2,700 |
Dec 17, 2024 | 94.04 | 94.68 | 93.81 | 93.93 | 92.65 | 4,000 |
Dec 16, 2024 | 95.21 | 95.21 | 94.22 | 94.23 | 92.94 | 4,300 |
Dec 13, 2024 | 94.70 | 94.85 | 94.52 | 94.85 | 93.56 | 1,800 |
Dec 12, 2024 | 95.67 | 95.67 | 94.83 | 94.83 | 93.54 | 9,600 |
Dec 11, 2024 | 95.22 | 95.27 | 95.03 | 95.12 | 93.82 | 3,300 |
Dec 10, 2024 | 96.07 | 96.07 | 95.37 | 95.37 | 94.07 | 1,200 |
Dec 9, 2024 | 96.86 | 96.87 | 96.77 | 96.81 | 95.49 | 2,000 |
Dec 6, 2024 | 96.60 | 96.60 | 96.11 | 96.59 | 95.27 | 3,700 |
Dec 5, 2024 | 96.49 | 96.83 | 96.46 | 96.77 | 95.45 | 3,000 |
Dec 4, 2024 | 96.79 | 96.91 | 96.74 | 96.90 | 95.58 | 3,200 |
Dec 3, 2024 | 97.11 | 97.27 | 96.96 | 96.97 | 95.65 | 3,900 |
Dec 2, 2024 | 97.87 | 97.87 | 97.34 | 97.56 | 96.23 | 2,400 |
Nov 29, 2024 | 99.78 | 99.78 | 99.02 | 99.02 | 97.67 | 1,200 |
Nov 27, 2024 | 100.02 | 100.02 | 99.55 | 99.55 | 98.19 | 3,100 |
Nov 26, 2024 | 98.30 | 99.13 | 98.30 | 99.02 | 97.67 | 2,200 |
Nov 25, 2024 | 98.50 | 98.89 | 98.21 | 98.53 | 97.19 | 5,300 |
Nov 22, 2024 | 97.21 | 97.50 | 97.12 | 97.34 | 96.01 | 6,400 |
Nov 21, 2024 | 96.22 | 97.05 | 96.22 | 96.74 | 95.42 | 8,600 |
Nov 20, 2024 | 96.12 | 96.39 | 96.01 | 96.21 | 94.90 | 11,100 |
Nov 19, 2024 | 96.07 | 96.78 | 96.07 | 96.70 | 95.38 | 4,700 |
Nov 18, 2024 | 94.95 | 95.98 | 94.95 | 95.98 | 94.67 | 4,900 |
Nov 15, 2024 | 94.30 | 95.29 | 94.30 | 95.21 | 93.91 | 2,700 |
Nov 14, 2024 | 95.87 | 95.87 | 94.83 | 94.83 | 93.54 | 3,100 |
Nov 13, 2024 | 96.26 | 96.26 | 95.66 | 95.66 | 94.36 | 2,500 |
Nov 12, 2024 | 96.12 | 96.12 | 95.32 | 95.32 | 94.02 | 3,000 |
Nov 11, 2024 | 97.45 | 97.45 | 96.53 | 96.55 | 95.23 | 6,900 |
Nov 8, 2024 | 96.13 | 97.01 | 96.13 | 97.00 | 95.68 | 2,600 |
Nov 7, 2024 | 94.78 | 95.73 | 94.78 | 95.55 | 94.25 | 2,900 |
Nov 6, 2024 | 96.45 | 96.45 | 94.10 | 94.58 | 93.29 | 4,900 |
Nov 5, 2024 | 95.17 | 96.31 | 95.17 | 96.24 | 94.93 | 3,500 |
Nov 4, 2024 | 94.95 | 95.24 | 94.88 | 95.24 | 93.94 | 1,900 |
Nov 1, 2024 | 95.96 | 95.96 | 94.30 | 94.30 | 93.01 | 4,200 |
Oct 31, 2024 | 96.25 | 96.74 | 95.41 | 95.41 | 94.11 | 3,100 |
Oct 30, 2024 | 96.27 | 97.12 | 96.27 | 96.92 | 95.60 | 1,600 |
Oct 29, 2024 | 97.03 | 97.03 | 96.38 | 96.38 | 95.07 | 2,600 |
Oct 28, 2024 | 98.00 | 98.00 | 97.13 | 97.13 | 95.81 | 1,300 |
Oct 25, 2024 | 98.47 | 98.47 | 96.89 | 96.89 | 95.57 | 3,300 |
Oct 24, 2024 | 98.39 | 98.50 | 97.81 | 97.81 | 96.48 | 1,200 |
Oct 23, 2024 | 97.64 | 98.11 | 97.64 | 98.08 | 96.74 | 2,400 |
Oct 22, 2024 | 97.16 | 97.34 | 97.09 | 97.11 | 95.79 | 4,500 |
Oct 21, 2024 | 97.72 | 97.72 | 96.99 | 96.99 | 95.67 | 5,100 |
Oct 18, 2024 | 98.64 | 98.86 | 98.48 | 98.86 | 97.51 | 4,500 |
Oct 17, 2024 | 97.79 | 98.25 | 97.71 | 98.10 | 96.76 | 1,600 |
Oct 16, 2024 | 97.97 | 98.82 | 97.97 | 98.77 | 97.42 | 2,900 |
Oct 15, 2024 | 97.00 | 98.32 | 97.00 | 97.61 | 96.28 | 2,600 |
Oct 14, 2024 | 95.35 | 96.44 | 95.35 | 96.44 | 95.12 | 1,500 |
Oct 11, 2024 | 95.54 | 95.59 | 95.40 | 95.59 | 94.29 | 400 |
Oct 10, 2024 | 94.57 | 94.79 | 94.51 | 94.79 | 93.50 | 1,300 |
Oct 9, 2024 | 95.54 | 95.54 | 95.23 | 95.47 | 94.17 | 1,100 |
Oct 8, 2024 | 95.53 | 95.60 | 95.53 | 95.60 | 94.30 | 1,500 |
Oct 7, 2024 | 95.76 | 95.76 | 95.31 | 95.57 | 94.27 | 1,800 |
Oct 4, 2024 | 96.03 | 96.25 | 95.71 | 96.25 | 94.94 | 7,400 |
Oct 3, 2024 | 96.81 | 96.81 | 96.58 | 96.69 | 95.37 | 3,200 |
Oct 2, 2024 | 97.08 | 97.41 | 97.02 | 97.41 | 96.08 | 5,500 |
Oct 1, 2024 | 98.89 | 98.89 | 97.59 | 97.92 | 96.58 | 1,500 |
Sep 30, 2024 | 98.18 | 98.51 | 98.07 | 98.50 | 97.16 | 1,400 |
Sep 27, 2024 | 98.08 | 98.14 | 97.80 | 97.84 | 96.51 | 1,000 |
Sep 26, 2024 | 99.10 | 99.10 | 97.54 | 97.67 | 96.34 | 2,000 |
Sep 25, 2024 | 98.68 | 98.71 | 98.68 | 98.71 | 97.36 | 700 |
Sep 24, 2024 | 98.75 | 99.41 | 98.75 | 99.18 | 97.83 | 7,800 |
Sep 23, 2024 | 0.687 Dividend | |||||
Sep 23, 2024 | 98.14 | 99.09 | 98.14 | 99.09 | 97.74 | 2,400 |
Sep 20, 2024 | 98.74 | 98.74 | 98.74 | 98.74 | 96.72 | 500 |
Sep 19, 2024 | 100.06 | 100.06 | 98.61 | 99.06 | 97.03 | 8,900 |
Sep 18, 2024 | 99.53 | 99.77 | 99.00 | 99.10 | 97.07 | 4,700 |
Sep 17, 2024 | 99.67 | 99.93 | 99.23 | 99.25 | 97.22 | 2,900 |
Sep 16, 2024 | 99.57 | 100.17 | 99.57 | 99.93 | 97.88 | 3,400 |
Sep 13, 2024 | 98.90 | 99.41 | 98.90 | 99.41 | 97.37 | 1,400 |
Sep 12, 2024 | 98.48 | 98.48 | 97.51 | 98.38 | 96.36 | 2,100 |
Sep 11, 2024 | 97.15 | 98.16 | 97.06 | 98.16 | 96.15 | 1,800 |
Sep 10, 2024 | 97.79 | 98.35 | 97.79 | 98.35 | 96.33 | 2,200 |
Sep 9, 2024 | 96.23 | 97.16 | 96.23 | 97.03 | 95.04 | 3,100 |
Sep 6, 2024 | 95.56 | 96.01 | 95.48 | 96.01 | 94.04 | 900 |
Sep 5, 2024 | 96.89 | 97.26 | 96.18 | 96.18 | 94.21 | 1,200 |
Sep 4, 2024 | 96.46 | 97.15 | 96.41 | 96.62 | 94.64 | 38,800 |
Sep 3, 2024 | 95.70 | 96.51 | 95.70 | 96.13 | 94.16 | 1,200 |
Aug 30, 2024 | 95.75 | 96.05 | 95.18 | 96.05 | 94.08 | 1,200 |
Aug 29, 2024 | 95.18 | 95.18 | 95.13 | 95.13 | 93.18 | 400 |
Aug 28, 2024 | 95.52 | 95.62 | 95.52 | 95.62 | 93.66 | 600 |
Aug 27, 2024 | 95.84 | 95.88 | 95.53 | 95.88 | 93.91 | 3,900 |
Aug 26, 2024 | 95.61 | 95.61 | 95.56 | 95.56 | 93.60 | 600 |
Aug 23, 2024 | 95.13 | 95.76 | 95.13 | 95.74 | 93.78 | 1,400 |
Aug 22, 2024 | 93.82 | 93.82 | 93.79 | 93.79 | 91.87 | 700 |
Aug 21, 2024 | 92.96 | 93.45 | 92.96 | 93.45 | 91.53 | 1,200 |
Aug 20, 2024 | 92.87 | 93.10 | 92.77 | 93.10 | 91.19 | 4,400 |
Aug 19, 2024 | 92.62 | 93.14 | 92.62 | 93.01 | 91.10 | 5,400 |
Aug 16, 2024 | 92.33 | 92.42 | 92.13 | 92.42 | 90.53 | 800 |
Aug 15, 2024 | 92.73 | 92.83 | 92.46 | 92.46 | 90.56 | 4,000 |
Aug 14, 2024 | 92.46 | 93.06 | 92.46 | 92.79 | 90.89 | 800 |
Aug 13, 2024 | 91.95 | 92.48 | 91.95 | 92.48 | 90.58 | 1,000 |
Aug 12, 2024 | 92.09 | 92.09 | 91.46 | 91.67 | 89.79 | 4,400 |
Aug 9, 2024 | 92.08 | 92.50 | 92.08 | 92.35 | 90.46 | 4,500 |
Aug 8, 2024 | 91.45 | 92.04 | 91.45 | 92.03 | 90.14 | 4,500 |
Aug 7, 2024 | 92.80 | 92.89 | 91.10 | 91.10 | 89.23 | 1,700 |
Aug 6, 2024 | 90.25 | 92.88 | 90.25 | 92.05 | 90.16 | 2,400 |
Aug 5, 2024 | 91.79 | 91.79 | 90.11 | 90.11 | 88.26 | 1,400 |
Aug 2, 2024 | 93.08 | 93.08 | 92.06 | 92.83 | 90.93 | 1,300 |
Aug 1, 2024 | 92.55 | 92.75 | 92.01 | 92.75 | 90.85 | 3,100 |
Jul 31, 2024 | 91.68 | 92.38 | 91.68 | 91.96 | 90.07 | 1,500 |
Jul 30, 2024 | 91.43 | 92.18 | 91.43 | 92.18 | 90.29 | 1,600 |
Jul 29, 2024 | 91.16 | 91.39 | 90.59 | 91.39 | 89.52 | 1,200 |
Jul 26, 2024 | 90.83 | 90.85 | 90.83 | 90.85 | 88.99 | 800 |
Jul 25, 2024 | 89.18 | 89.38 | 89.18 | 89.22 | 87.39 | 2,300 |
Jul 24, 2024 | 91.04 | 91.35 | 89.74 | 89.78 | 87.94 | 3,200 |
Jul 23, 2024 | 91.32 | 91.67 | 91.16 | 91.23 | 89.36 | 3,300 |
Jul 22, 2024 | 90.79 | 91.46 | 90.79 | 91.35 | 89.48 | 2,200 |
Jul 19, 2024 | 90.96 | 90.96 | 90.29 | 90.53 | 88.67 | 1,500 |
Jul 18, 2024 | 92.65 | 92.71 | 90.85 | 90.85 | 88.99 | 1,000 |
Jul 17, 2024 | 92.19 | 92.23 | 91.44 | 91.68 | 89.80 | 1,600 |
Jul 16, 2024 | 90.60 | 91.10 | 90.38 | 91.10 | 89.23 | 2,900 |
Jul 15, 2024 | 90.05 | 90.08 | 89.97 | 90.01 | 88.16 | 1,500 |
Jul 12, 2024 | 89.54 | 90.22 | 89.42 | 89.68 | 87.84 | 6,000 |
Jul 11, 2024 | 88.40 | 88.83 | 88.40 | 88.83 | 87.01 | 3,800 |
Jul 10, 2024 | 85.80 | 86.31 | 85.80 | 86.26 | 84.49 | 6,900 |
Jul 9, 2024 | 85.06 | 85.62 | 85.06 | 85.58 | 83.83 | 1,400 |
Jul 8, 2024 | 85.60 | 85.75 | 85.29 | 85.57 | 83.82 | 15,600 |
Jul 5, 2024 | 84.86 | 85.51 | 84.86 | 85.40 | 83.65 | 1,800 |
Jul 3, 2024 | 85.30 | 85.30 | 85.12 | 85.17 | 83.42 | 7,300 |
Jul 2, 2024 | 84.64 | 85.12 | 84.64 | 85.04 | 83.30 | 2,600 |
Jul 1, 2024 | 85.34 | 85.50 | 84.79 | 84.82 | 83.08 | 2,600 |
Jun 28, 2024 | 84.86 | 85.61 | 84.86 | 85.61 | 83.86 | 3,400 |
Jun 27, 2024 | 84.50 | 84.74 | 84.10 | 84.67 | 82.93 | 1,700 |
Jun 26, 2024 | 83.63 | 84.10 | 83.63 | 84.10 | 82.38 | 3,400 |
Jun 25, 2024 | 84.83 | 84.83 | 84.00 | 84.30 | 82.57 | 1,500 |
Jun 24, 2024 | 0.699 Dividend | |||||
Jun 24, 2024 | 85.06 | 86.30 | 85.06 | 85.54 | 83.79 | 6,200 |
Jun 21, 2024 | 85.42 | 85.61 | 85.22 | 85.61 | 83.17 | 7,300 |
Jun 20, 2024 | 84.55 | 85.33 | 84.55 | 85.33 | 82.90 | 2,400 |
Jun 18, 2024 | 85.59 | 85.66 | 85.44 | 85.45 | 83.01 | 2,100 |
Jun 17, 2024 | 85.27 | 85.55 | 84.62 | 85.21 | 82.78 | 1,800 |
Jun 14, 2024 | 85.28 | 85.55 | 85.28 | 85.55 | 83.11 | 1,900 |
Jun 13, 2024 | 85.28 | 85.81 | 85.28 | 85.52 | 83.08 | 3,700 |
Jun 12, 2024 | 86.00 | 86.00 | 85.16 | 85.16 | 82.73 | 1,600 |
Jun 11, 2024 | 83.63 | 84.87 | 83.63 | 84.51 | 82.10 | 2,800 |
Jun 10, 2024 | 84.64 | 85.06 | 84.64 | 84.76 | 82.34 | 1,300 |
Related Tickers
URA Global X Uranium ETF
35.18
+4.58%
SOXX iShares Semiconductor ETF
222.46
+2.36%
PSI Invesco Semiconductors ETF
55.30
+2.14%
FCA First Trust China AlphaDEX Fund
23.20
+1.89%
SMH VanEck Semiconductor ETF
256.96
+1.67%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.90
+1.67%
XME SPDR S&P Metals and Mining ETF
65.36
+1.47%
ARKW ARK Next Generation Internet ETF
131.35
+1.30%
BLOK Amplify Transformational Data Sharing ETF
53.06
+1.30%
RNEM First Trust Emerging Markets Equity Select ETF
55.03
+1.26%
AADR AdvisorShares Dorsey Wright ADR ETF
78.46
+1.24%
AIA iShares Asia 50 ETF
79.42
+1.24%
XAR SPDR S&P Aerospace & Defense ETF
200.74
+1.22%
RWJ Invesco S&P SmallCap 600 Revenue ETF
42.60
+1.19%
FBZ First Trust Brazil AlphaDEX Fund
11.58
+1.18%
NETL Fundamental Income Net Lease Real Estate ETF
24.52
+1.16%
ITB iShares U.S. Home Construction ETF
91.70
+1.14%
XHB SPDR S&P Homebuilders ETF
96.21
+1.14%
EWT iShares MSCI Taiwan ETF
54.71
+1.11%
SLX VanEck Steel ETF
65.75
+1.11%
RFV Invesco S&P MidCap 400 Pure Value ETF
118.95
+1.06%
FLTW Franklin FTSE Taiwan ETF
49.91
+1.03%
SMIN iShares MSCI India Small-Cap ETF
76.57
+1.02%
EMGF iShares Emerging Markets Equity Factor ETF
51.43
+1.01%
QTUM Defiance Quantum ETF
89.12
+1.01%
EQRR ProShares Equities for Rising Rates ETF
58.34
+1.00%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
92.68
+0.97%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
69.21
+0.95%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
356.81
+0.94%
EZA iShares MSCI South Africa ETF
54.44
+0.93%
FLHK Franklin FTSE Hong Kong ETF
19.89
+0.90%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
40.52
+0.89%
COPX Global X Copper Miners ETF
43.56
+0.88%
EES WisdomTree U.S. SmallCap Earnings Fund
50.54
+0.88%
SPHB Invesco S&P 500 High Beta ETF
92.29
+0.87%
FDM First Trust Dow Jones Select MicroCap Index Fund
69.35
+0.86%
XSVM Invesco S&P SmallCap Value with Momentum ETF
50.90
+0.85%
NANR SPDR S&P North American Natural Resources ETF
55.71
+0.85%
VFVA Vanguard U.S. Value Factor ETF Shares
116.98
+0.84%
GRPM Invesco S&P MidCap 400 GARP ETF
107.30
+0.83%
FILL iShares MSCI Global Energy Producers ETF
23.45
+0.83%
ROAM Hartford Multifactor Emerging Markets ETF
25.79
+0.82%
EWX SPDR S&P Emerging Markets Small Cap ETF
61.37
+0.82%
XNTK SPDR NYSE Technology ETF
224.68
+0.81%
XLY The Consumer Discretionary Select Sector SPDR Fund
213.87
+0.80%
RING iShares MSCI Global Gold Miners ETF
43.66
+0.78%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.59
+0.76%
EVX VanEck Environmental Services ETF
37.51
+0.76%
VPC Virtus Private Credit ETF
20.86
+0.73%
EYLD Cambria Emerging Shareholder Yield ETF
35.29
+0.71%
EPI WisdomTree India Earnings Fund
47.02
+0.71%
EMXC iShares MSCI Emerging Markets ex China ETF
61.37
+0.71%
PXH Invesco RAFI Emerging Markets ETF
23.00
+0.70%
NACP Impact Shares NAACP Minority Empowerment ETF
42.53
+0.70%
SPEM SPDR Portfolio Emerging Markets ETF
42.26
+0.69%
FMAT Fidelity MSCI Materials Index ETF
50.11
+0.68%
DWLD Davis Select Worldwide ETF
40.84
+0.68%
VAW Vanguard Materials Index Fund ETF Shares
195.68
+0.67%
FLMI Franklin Dynamic Municipal Bond ETF
24.10
+0.67%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
29.48
+0.66%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
93.78
+0.66%
EMMF WisdomTree Emerging Markets Multifactor Fund
28.31
+0.64%
FNDA Schwab Fundamental U.S. Small Company ETF
28.39
+0.64%
UEVM VictoryShares Emerging Markets Value Momentum ETF
50.77
+0.62%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
63.19
+0.62%
USCI United States Commodity Index Fund, LP
72.94
+0.62%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.49
+0.61%
MDYV SPDR S&P 400 Mid Cap Value ETF
78.44
+0.60%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.36
+0.59%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
125.30
+0.59%
IJJ iShares S&P Mid-Cap 400 Value ETF
121.83
+0.59%
FLIN Franklin FTSE India ETF
39.57
+0.58%
XCEM Columbia EM Core ex-China ETF
32.86
+0.58%
GLOF iShares Global Equity Factor ETF
47.27
+0.58%
ROSC Hartford Multifactor Small Cap ETF
41.54
+0.55%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
40.31
+0.55%
INCO Columbia India Consumer ETF
65.10
+0.55%
DVLU First Trust Dorsey Wright Momentum & Value ETF
29.05
+0.55%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.95
+0.52%
IDX VanEck Indonesia Index ETF
14.86
+0.50%
DEM WisdomTree Emerging Markets High Dividend Fund
44.77
+0.49%
XLK The Technology Select Sector SPDR Fund
239.53
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
87.46
+0.48%
EDIV SPDR S&P Emerging Markets Dividend ETF
38.26
+0.47%
GLD SPDR Gold Shares
306.62
+0.47%
XSMO Invesco S&P SmallCap Momentum ETF
67.08
+0.46%
IDOG ALPS International Sector Dividend Dogs ETF
33.84
+0.46%
IETC iShares U.S. Tech Independence Focused ETF
89.66
+0.46%
WLDR Affinity World Leaders Equity ETF
32.41
+0.46%
DUSA Davis Select U.S. Equity ETF
44.73
+0.45%
VGT Vanguard Information Technology Index Fund ETF Shares
629.14
+0.43%
IAU iShares Gold Trust
62.74
+0.43%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.62
+0.43%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
54.22
+0.43%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
54.24
+0.43%
JVAL JPMorgan U.S. Value Factor ETF
43.17
+0.42%
ONEQ Fidelity Nasdaq Composite Index ETF
77.24
+0.42%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
192.52
+0.41%
ICVT iShares Convertible Bond ETF
88.58
+0.41%
COWZ Pacer US Cash Cows 100 ETF
54.72
+0.40%