NYSEArca - Nasdaq Real Time Price • USD
Invesco Energy Exploration & Production ETF (PXE)
As of 12:21 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 18, 2024 | 32.37 | 32.69 | 32.45 | 32.54 | 32.54 | 6,241 |
Jun 17, 2024 | 32.22 | 32.41 | 32.01 | 32.34 | 32.34 | 24,400 |
Jun 14, 2024 | 32.63 | 32.63 | 32.15 | 32.21 | 32.21 | 11,400 |
Jun 13, 2024 | 32.99 | 32.99 | 32.44 | 32.68 | 32.68 | 44,400 |
Jun 12, 2024 | 33.83 | 33.83 | 33.03 | 33.11 | 33.11 | 36,400 |
Jun 11, 2024 | 33.04 | 33.49 | 32.98 | 33.46 | 33.46 | 13,000 |
Jun 10, 2024 | 33.10 | 33.55 | 33.02 | 33.44 | 33.44 | 16,800 |
Jun 7, 2024 | 33.00 | 33.37 | 32.87 | 33.09 | 33.09 | 14,000 |
Jun 6, 2024 | 33.00 | 33.27 | 33.00 | 33.24 | 33.24 | 35,800 |
Jun 5, 2024 | 33.20 | 33.20 | 32.91 | 33.02 | 33.02 | 18,400 |
Jun 4, 2024 | 33.12 | 33.13 | 32.74 | 33.04 | 33.04 | 24,300 |
Jun 3, 2024 | 34.48 | 34.48 | 33.26 | 33.45 | 33.45 | 54,100 |
May 31, 2024 | 33.86 | 34.47 | 33.86 | 34.47 | 34.47 | 20,500 |
May 30, 2024 | 33.80 | 33.98 | 33.61 | 33.69 | 33.69 | 23,300 |
May 29, 2024 | 34.25 | 34.25 | 33.50 | 33.62 | 33.62 | 17,800 |
May 28, 2024 | 33.94 | 34.39 | 33.94 | 34.25 | 34.25 | 42,100 |
May 24, 2024 | 33.94 | 34.11 | 33.74 | 33.78 | 33.78 | 11,800 |
May 23, 2024 | 34.15 | 34.33 | 33.66 | 33.74 | 33.74 | 105,100 |
May 22, 2024 | 34.32 | 34.32 | 33.80 | 33.98 | 33.98 | 40,600 |
May 21, 2024 | 34.52 | 34.92 | 34.48 | 34.48 | 34.48 | 14,500 |
May 20, 2024 | 34.66 | 34.87 | 34.60 | 34.73 | 34.73 | 28,500 |
May 17, 2024 | 34.25 | 34.76 | 34.25 | 34.63 | 34.63 | 20,300 |
May 16, 2024 | 34.21 | 34.39 | 34.09 | 34.09 | 34.09 | 24,800 |
May 15, 2024 | 34.17 | 34.30 | 33.59 | 34.28 | 34.28 | 63,400 |
May 14, 2024 | 34.08 | 34.24 | 33.88 | 34.24 | 34.24 | 39,900 |
May 13, 2024 | 34.24 | 34.36 | 34.01 | 34.01 | 34.01 | 38,200 |
May 10, 2024 | 34.88 | 34.88 | 34.09 | 34.17 | 34.17 | 19,800 |
May 9, 2024 | 34.69 | 34.86 | 34.67 | 34.73 | 34.73 | 18,600 |
May 8, 2024 | 34.55 | 34.83 | 34.43 | 34.55 | 34.55 | 26,100 |
May 7, 2024 | 34.70 | 35.00 | 34.69 | 34.70 | 34.70 | 22,900 |
May 6, 2024 | 34.47 | 34.87 | 34.47 | 34.62 | 34.62 | 35,300 |
May 3, 2024 | 34.21 | 34.30 | 33.80 | 34.16 | 34.16 | 15,100 |
May 2, 2024 | 33.87 | 34.07 | 33.87 | 33.92 | 33.92 | 18,700 |
May 1, 2024 | 34.30 | 34.40 | 33.44 | 33.66 | 33.66 | 48,900 |
Apr 30, 2024 | 35.94 | 35.94 | 34.42 | 34.44 | 34.44 | 42,400 |
Apr 29, 2024 | 35.95 | 36.12 | 35.82 | 36.08 | 36.08 | 108,400 |
Apr 26, 2024 | 35.86 | 35.97 | 35.58 | 35.92 | 35.92 | 25,800 |
Apr 25, 2024 | 35.80 | 36.03 | 35.56 | 35.95 | 35.95 | 41,300 |
Apr 24, 2024 | 35.65 | 35.90 | 35.52 | 35.87 | 35.87 | 26,500 |
Apr 23, 2024 | 35.37 | 35.86 | 35.19 | 35.78 | 35.78 | 44,600 |
Apr 22, 2024 | 35.19 | 35.83 | 34.82 | 35.53 | 35.53 | 54,900 |
Apr 19, 2024 | 34.79 | 35.50 | 34.79 | 35.22 | 35.22 | 29,600 |
Apr 18, 2024 | 35.46 | 35.46 | 34.80 | 34.88 | 34.88 | 45,300 |
Apr 17, 2024 | 35.69 | 35.94 | 35.17 | 35.32 | 35.32 | 24,900 |
Apr 16, 2024 | 35.74 | 35.76 | 35.20 | 35.63 | 35.63 | 48,200 |
Apr 15, 2024 | 36.70 | 36.72 | 35.87 | 35.96 | 35.96 | 182,400 |
Apr 12, 2024 | 37.23 | 37.48 | 36.31 | 36.50 | 36.50 | 214,500 |
Apr 11, 2024 | 37.11 | 37.11 | 36.51 | 36.88 | 36.88 | 137,100 |
Apr 10, 2024 | 36.87 | 37.10 | 36.59 | 37.08 | 37.08 | 45,700 |
Apr 9, 2024 | 37.32 | 37.35 | 36.75 | 36.92 | 36.92 | 25,300 |
Apr 8, 2024 | 37.43 | 37.46 | 36.99 | 37.11 | 37.11 | 38,300 |
Apr 5, 2024 | 37.12 | 37.42 | 36.87 | 37.35 | 37.35 | 91,400 |
Apr 4, 2024 | 37.11 | 37.23 | 36.84 | 36.96 | 36.96 | 44,600 |
Apr 3, 2024 | 36.46 | 36.99 | 36.46 | 36.98 | 36.98 | 46,400 |
Apr 2, 2024 | 36.27 | 36.38 | 35.94 | 36.35 | 36.35 | 48,300 |
Apr 1, 2024 | 35.98 | 36.13 | 35.50 | 36.06 | 36.06 | 42,200 |
Mar 28, 2024 | 35.44 | 35.82 | 35.34 | 35.80 | 35.80 | 39,400 |
Mar 27, 2024 | 34.84 | 35.30 | 34.73 | 35.30 | 35.30 | 27,000 |
Mar 26, 2024 | 35.32 | 35.33 | 34.86 | 34.87 | 34.87 | 29,200 |
Mar 25, 2024 | 35.06 | 35.52 | 35.06 | 35.29 | 35.29 | 55,800 |
Mar 22, 2024 | 35.21 | 35.21 | 34.86 | 34.96 | 34.96 | 26,200 |
Mar 21, 2024 | 35.03 | 35.21 | 34.92 | 35.18 | 35.18 | 35,000 |
Mar 20, 2024 | 34.49 | 35.04 | 34.41 | 34.94 | 34.94 | 58,500 |
Mar 19, 2024 | 34.11 | 34.67 | 34.11 | 34.66 | 34.66 | 29,400 |
Mar 18, 2024 | 0.16 Dividend | |||||
Mar 18, 2024 | 34.32 | 34.32 | 33.90 | 34.18 | 34.18 | 39,800 |
Mar 15, 2024 | 34.00 | 34.54 | 34.00 | 34.29 | 34.13 | 42,400 |
Mar 14, 2024 | 34.15 | 34.23 | 33.78 | 34.00 | 33.84 | 37,600 |
Mar 13, 2024 | 33.43 | 34.14 | 33.43 | 33.92 | 33.76 | 44,200 |
Mar 12, 2024 | 33.05 | 33.20 | 32.86 | 33.08 | 32.92 | 15,900 |
Mar 11, 2024 | 32.73 | 33.08 | 32.50 | 33.07 | 32.91 | 22,200 |
Mar 8, 2024 | 32.78 | 32.95 | 32.60 | 32.83 | 32.67 | 21,400 |
Mar 7, 2024 | 32.43 | 33.02 | 32.43 | 32.69 | 32.53 | 34,200 |
Mar 6, 2024 | 32.74 | 32.74 | 32.32 | 32.45 | 32.29 | 31,700 |
Mar 5, 2024 | 32.18 | 32.65 | 32.18 | 32.43 | 32.27 | 42,800 |
Mar 4, 2024 | 32.49 | 32.71 | 32.19 | 32.19 | 32.04 | 75,200 |
Mar 1, 2024 | 32.23 | 32.62 | 32.23 | 32.44 | 32.28 | 20,000 |
Feb 29, 2024 | 31.75 | 32.16 | 31.75 | 32.03 | 31.88 | 142,400 |
Feb 28, 2024 | 31.98 | 32.15 | 31.59 | 31.68 | 31.53 | 15,800 |
Feb 27, 2024 | 32.10 | 32.26 | 31.97 | 32.07 | 31.92 | 19,600 |
Feb 26, 2024 | 31.77 | 32.16 | 31.77 | 31.97 | 31.82 | 21,600 |
Feb 23, 2024 | 31.58 | 31.86 | 31.40 | 31.80 | 31.65 | 13,600 |
Feb 22, 2024 | 31.81 | 31.94 | 31.56 | 31.91 | 31.76 | 20,400 |
Feb 21, 2024 | 31.38 | 32.13 | 31.38 | 32.01 | 31.86 | 32,700 |
Feb 20, 2024 | 31.47 | 31.47 | 31.02 | 31.14 | 30.99 | 46,000 |
Feb 16, 2024 | 31.66 | 31.90 | 31.38 | 31.62 | 31.47 | 47,000 |
Feb 15, 2024 | 30.78 | 31.81 | 30.78 | 31.68 | 31.53 | 29,600 |
Feb 14, 2024 | 30.89 | 30.90 | 30.39 | 30.74 | 30.59 | 43,300 |
Feb 13, 2024 | 30.91 | 30.93 | 30.47 | 30.66 | 30.51 | 27,300 |
Feb 12, 2024 | 30.79 | 31.35 | 30.79 | 31.14 | 30.99 | 28,800 |
Feb 9, 2024 | 30.80 | 30.82 | 30.51 | 30.59 | 30.44 | 17,000 |
Feb 8, 2024 | 30.36 | 30.84 | 30.36 | 30.75 | 30.60 | 24,000 |
Feb 7, 2024 | 30.18 | 30.43 | 29.97 | 30.36 | 30.21 | 26,700 |
Feb 6, 2024 | 30.05 | 30.38 | 29.98 | 30.04 | 29.90 | 11,000 |
Feb 5, 2024 | 29.78 | 30.08 | 29.42 | 29.94 | 29.80 | 37,500 |
Feb 2, 2024 | 30.32 | 30.32 | 29.80 | 29.98 | 29.84 | 38,400 |
Feb 1, 2024 | 30.65 | 30.84 | 30.01 | 30.36 | 30.21 | 49,500 |
Jan 31, 2024 | 31.25 | 31.30 | 30.47 | 30.48 | 30.33 | 25,800 |
Jan 30, 2024 | 30.29 | 31.27 | 30.29 | 31.26 | 31.11 | 58,400 |
Jan 29, 2024 | 30.49 | 30.57 | 30.16 | 30.55 | 30.40 | 50,900 |
Jan 26, 2024 | 30.33 | 30.58 | 30.03 | 30.57 | 30.42 | 25,200 |
Jan 25, 2024 | 30.03 | 30.34 | 29.86 | 30.34 | 30.19 | 33,600 |
Jan 24, 2024 | 29.60 | 29.90 | 29.52 | 29.80 | 29.66 | 33,200 |
Jan 23, 2024 | 29.24 | 29.55 | 29.20 | 29.40 | 29.26 | 38,200 |
Jan 22, 2024 | 29.15 | 29.46 | 29.15 | 29.33 | 29.19 | 34,300 |
Jan 19, 2024 | 29.10 | 29.19 | 28.84 | 29.19 | 29.05 | 41,000 |
Jan 18, 2024 | 29.16 | 29.16 | 28.74 | 29.10 | 28.96 | 32,600 |
Jan 17, 2024 | 29.16 | 29.34 | 29.00 | 29.06 | 28.92 | 48,100 |
Jan 16, 2024 | 30.24 | 30.24 | 29.44 | 29.44 | 29.30 | 15,600 |
Jan 12, 2024 | 30.51 | 30.58 | 30.24 | 30.44 | 30.29 | 22,600 |
Jan 11, 2024 | 30.11 | 30.24 | 29.85 | 30.00 | 29.86 | 20,100 |
Jan 10, 2024 | 30.41 | 30.41 | 29.81 | 29.94 | 29.80 | 31,500 |
Jan 9, 2024 | 30.76 | 30.76 | 30.09 | 30.38 | 30.23 | 22,700 |
Jan 8, 2024 | 30.26 | 30.66 | 29.84 | 30.66 | 30.51 | 28,900 |
Jan 5, 2024 | 30.85 | 30.88 | 30.48 | 30.77 | 30.62 | 27,500 |
Jan 4, 2024 | 31.61 | 31.69 | 30.66 | 30.66 | 30.51 | 39,600 |
Jan 3, 2024 | 31.00 | 31.59 | 30.93 | 31.38 | 31.23 | 31,700 |
Jan 2, 2024 | 31.09 | 31.50 | 30.96 | 31.06 | 30.91 | 38,000 |
Dec 29, 2023 | 31.01 | 31.04 | 30.89 | 30.90 | 30.75 | 15,200 |
Dec 28, 2023 | 31.40 | 31.55 | 31.07 | 31.07 | 30.92 | 30,500 |
Dec 27, 2023 | 31.72 | 31.80 | 31.47 | 31.53 | 31.38 | 26,200 |
Dec 26, 2023 | 31.44 | 31.92 | 31.44 | 31.75 | 31.60 | 30,500 |
Dec 22, 2023 | 31.38 | 31.57 | 31.18 | 31.24 | 31.09 | 33,000 |
Dec 21, 2023 | 30.95 | 31.19 | 30.78 | 31.19 | 31.04 | 21,000 |
Dec 20, 2023 | 31.36 | 31.61 | 30.80 | 30.83 | 30.68 | 30,300 |
Dec 19, 2023 | 30.86 | 31.28 | 30.79 | 31.26 | 31.11 | 25,000 |
Dec 18, 2023 | 0.26 Dividend | |||||
Dec 18, 2023 | 30.96 | 31.24 | 30.92 | 30.93 | 30.78 | 53,100 |
Dec 15, 2023 | 30.82 | 30.86 | 30.41 | 30.74 | 30.33 | 54,300 |
Dec 14, 2023 | 30.46 | 30.95 | 30.46 | 30.88 | 30.47 | 46,700 |
Dec 13, 2023 | 29.29 | 29.99 | 29.21 | 29.99 | 29.59 | 25,200 |
Dec 12, 2023 | 29.61 | 29.61 | 29.07 | 29.26 | 28.87 | 74,200 |
Dec 11, 2023 | 29.75 | 30.09 | 29.72 | 29.98 | 29.58 | 45,800 |
Dec 8, 2023 | 29.84 | 30.17 | 29.81 | 29.94 | 29.54 | 73,100 |
Dec 7, 2023 | 29.76 | 29.91 | 29.50 | 29.66 | 29.27 | 40,100 |
Dec 6, 2023 | 30.24 | 30.46 | 29.59 | 29.59 | 29.20 | 99,600 |
Dec 5, 2023 | 31.14 | 31.27 | 30.48 | 30.48 | 30.08 | 34,600 |
Dec 4, 2023 | 31.12 | 31.35 | 30.97 | 31.10 | 30.69 | 79,400 |
Dec 1, 2023 | 31.03 | 31.84 | 31.03 | 31.41 | 31.00 | 285,200 |
Nov 30, 2023 | 31.16 | 31.74 | 30.81 | 31.14 | 30.73 | 50,700 |
Nov 29, 2023 | 31.30 | 31.30 | 30.88 | 30.91 | 30.50 | 40,800 |
Nov 28, 2023 | 31.18 | 31.46 | 31.03 | 31.05 | 30.64 | 61,400 |
Nov 27, 2023 | 31.15 | 31.22 | 30.88 | 31.20 | 30.79 | 86,000 |
Nov 24, 2023 | 31.19 | 31.65 | 31.19 | 31.37 | 30.96 | 8,200 |
Nov 22, 2023 | 30.45 | 31.31 | 30.45 | 31.25 | 30.84 | 38,600 |
Nov 21, 2023 | 31.21 | 31.30 | 30.94 | 31.17 | 30.76 | 23,500 |
Nov 20, 2023 | 31.56 | 31.68 | 31.37 | 31.37 | 30.96 | 66,000 |
Nov 17, 2023 | 30.90 | 31.53 | 30.90 | 31.31 | 30.90 | 28,200 |
Nov 16, 2023 | 31.22 | 31.22 | 30.33 | 30.70 | 30.29 | 45,000 |
Nov 15, 2023 | 31.38 | 32.07 | 31.38 | 31.59 | 31.17 | 90,900 |
Nov 14, 2023 | 31.17 | 31.58 | 31.06 | 31.47 | 31.05 | 42,400 |
Nov 13, 2023 | 30.79 | 31.03 | 30.79 | 30.94 | 30.53 | 49,500 |
Nov 10, 2023 | 30.60 | 30.73 | 30.32 | 30.66 | 30.26 | 17,500 |
Nov 9, 2023 | 30.77 | 30.90 | 30.31 | 30.32 | 29.92 | 19,400 |
Nov 8, 2023 | 31.02 | 31.23 | 30.62 | 30.62 | 30.22 | 60,500 |
Nov 7, 2023 | 31.60 | 31.60 | 31.07 | 31.24 | 30.83 | 68,200 |
Nov 6, 2023 | 32.97 | 33.00 | 32.01 | 32.11 | 31.69 | 57,300 |
Nov 3, 2023 | 33.20 | 33.21 | 32.76 | 32.88 | 32.45 | 16,700 |
Nov 2, 2023 | 32.53 | 33.13 | 32.47 | 33.13 | 32.69 | 37,500 |
Nov 1, 2023 | 32.03 | 32.77 | 32.03 | 32.38 | 31.95 | 57,400 |
Oct 31, 2023 | 31.93 | 32.26 | 31.65 | 32.25 | 31.82 | 36,200 |
Oct 30, 2023 | 31.91 | 32.25 | 31.45 | 31.77 | 31.35 | 55,100 |
Oct 27, 2023 | 32.41 | 32.41 | 31.60 | 31.92 | 31.50 | 15,600 |
Oct 26, 2023 | 32.03 | 32.34 | 31.59 | 32.27 | 31.84 | 17,000 |
Oct 25, 2023 | 32.51 | 32.66 | 32.27 | 32.39 | 31.96 | 27,300 |
Oct 24, 2023 | 32.98 | 32.98 | 32.52 | 32.56 | 32.13 | 25,300 |
Oct 23, 2023 | 32.88 | 33.10 | 32.57 | 32.77 | 32.34 | 124,600 |
Oct 20, 2023 | 33.61 | 33.69 | 33.16 | 33.16 | 32.72 | 30,000 |
Oct 19, 2023 | 33.71 | 33.95 | 33.36 | 33.66 | 33.22 | 57,800 |
Oct 18, 2023 | 33.68 | 33.91 | 33.66 | 33.79 | 33.34 | 30,000 |
Oct 17, 2023 | 33.05 | 33.59 | 33.05 | 33.54 | 33.10 | 42,200 |
Oct 16, 2023 | 33.00 | 33.17 | 32.72 | 33.13 | 32.69 | 33,100 |
Oct 13, 2023 | 32.83 | 33.05 | 32.67 | 32.82 | 32.39 | 38,900 |
Oct 12, 2023 | 32.59 | 32.59 | 32.05 | 32.32 | 31.89 | 63,000 |
Oct 11, 2023 | 32.01 | 32.31 | 31.76 | 32.30 | 31.87 | 32,200 |
Oct 10, 2023 | 32.08 | 32.46 | 32.08 | 32.22 | 31.79 | 40,700 |
Oct 9, 2023 | 31.77 | 32.20 | 31.60 | 32.06 | 31.64 | 204,200 |
Oct 6, 2023 | 30.61 | 31.27 | 30.47 | 30.99 | 30.58 | 36,100 |
Oct 5, 2023 | 29.78 | 30.34 | 29.78 | 30.28 | 29.88 | 64,100 |
Oct 4, 2023 | 30.89 | 30.89 | 29.83 | 30.08 | 29.68 | 111,300 |
Oct 3, 2023 | 31.32 | 31.40 | 30.85 | 31.27 | 30.86 | 76,800 |
Oct 2, 2023 | 32.44 | 32.44 | 31.32 | 31.52 | 31.10 | 137,800 |
Sep 29, 2023 | 33.20 | 33.20 | 32.38 | 32.51 | 32.08 | 71,800 |
Sep 28, 2023 | 32.76 | 33.29 | 32.76 | 33.11 | 32.67 | 47,900 |
Sep 27, 2023 | 32.29 | 33.01 | 32.29 | 32.80 | 32.37 | 49,400 |
Sep 26, 2023 | 31.73 | 32.13 | 31.73 | 31.92 | 31.50 | 31,800 |
Sep 25, 2023 | 31.54 | 32.07 | 31.49 | 32.07 | 31.65 | 94,200 |
Sep 22, 2023 | 31.97 | 32.11 | 31.50 | 31.51 | 31.09 | 57,800 |
Sep 21, 2023 | 32.21 | 32.40 | 31.59 | 31.67 | 31.25 | 69,000 |
Sep 20, 2023 | 32.16 | 32.54 | 31.90 | 31.90 | 31.48 | 60,300 |
Sep 19, 2023 | 33.07 | 33.07 | 32.24 | 32.36 | 31.93 | 59,100 |
Sep 18, 2023 | 0.16 Dividend | |||||
Sep 18, 2023 | 33.00 | 33.18 | 32.63 | 32.82 | 32.39 | 78,400 |
Sep 15, 2023 | 33.40 | 33.40 | 32.83 | 32.93 | 32.34 | 87,800 |
Sep 14, 2023 | 33.79 | 33.91 | 33.52 | 33.55 | 32.95 | 38,400 |
Sep 13, 2023 | 33.91 | 33.91 | 33.28 | 33.46 | 32.86 | 73,700 |
Sep 12, 2023 | 33.32 | 33.86 | 33.32 | 33.81 | 33.20 | 112,700 |
Sep 11, 2023 | 33.85 | 33.93 | 32.98 | 33.09 | 32.49 | 55,200 |
Sep 8, 2023 | 33.32 | 33.89 | 33.32 | 33.60 | 32.99 | 33,700 |
Sep 7, 2023 | 33.10 | 33.37 | 33.10 | 33.17 | 32.57 | 55,800 |
Sep 6, 2023 | 33.22 | 33.49 | 32.92 | 33.19 | 32.59 | 118,400 |
Sep 5, 2023 | 33.67 | 33.78 | 33.22 | 33.22 | 32.62 | 259,800 |
Sep 1, 2023 | 33.08 | 33.54 | 33.08 | 33.43 | 32.83 | 143,800 |
Aug 31, 2023 | 32.72 | 32.72 | 32.33 | 32.66 | 32.07 | 72,100 |
Aug 30, 2023 | 32.52 | 32.65 | 32.40 | 32.52 | 31.93 | 32,200 |
Aug 29, 2023 | 32.26 | 32.41 | 32.04 | 32.34 | 31.76 | 35,400 |
Aug 28, 2023 | 32.31 | 32.53 | 32.03 | 32.18 | 31.60 | 90,600 |
Aug 25, 2023 | 32.04 | 32.33 | 31.70 | 32.13 | 31.55 | 63,800 |
Aug 24, 2023 | 31.58 | 32.05 | 31.58 | 31.75 | 31.18 | 111,700 |
Aug 23, 2023 | 31.91 | 31.99 | 31.49 | 31.84 | 31.27 | 27,900 |
Aug 22, 2023 | 32.53 | 32.71 | 32.20 | 32.20 | 31.62 | 61,000 |
Aug 21, 2023 | 32.66 | 32.76 | 32.16 | 32.52 | 31.93 | 33,100 |
Aug 18, 2023 | 31.78 | 32.34 | 31.66 | 32.33 | 31.75 | 43,700 |
Aug 17, 2023 | 32.09 | 32.41 | 32.01 | 32.05 | 31.47 | 53,800 |
Aug 16, 2023 | 31.63 | 32.12 | 31.60 | 31.62 | 31.05 | 51,300 |
Aug 15, 2023 | 31.84 | 31.85 | 31.47 | 31.65 | 31.08 | 224,400 |
Aug 14, 2023 | 32.44 | 32.44 | 32.04 | 32.27 | 31.69 | 34,800 |
Aug 11, 2023 | 32.17 | 32.71 | 32.17 | 32.54 | 31.95 | 78,400 |
Aug 10, 2023 | 32.57 | 32.80 | 32.01 | 32.20 | 31.62 | 41,100 |
Aug 9, 2023 | 32.50 | 32.94 | 32.35 | 32.59 | 32.00 | 37,800 |
Aug 8, 2023 | 31.08 | 32.05 | 30.98 | 32.02 | 31.44 | 53,900 |
Aug 7, 2023 | 31.49 | 31.79 | 31.31 | 31.69 | 31.12 | 58,900 |
Aug 4, 2023 | 31.21 | 31.73 | 31.05 | 31.35 | 30.78 | 38,800 |
Aug 3, 2023 | 30.55 | 31.29 | 30.24 | 31.02 | 30.46 | 52,700 |
Aug 2, 2023 | 30.62 | 30.66 | 30.02 | 30.42 | 29.87 | 40,900 |
Aug 1, 2023 | 30.65 | 30.83 | 30.39 | 30.82 | 30.26 | 58,700 |
Jul 31, 2023 | 30.79 | 30.89 | 30.71 | 30.89 | 30.33 | 44,700 |
Jul 28, 2023 | 29.92 | 30.54 | 29.82 | 30.53 | 29.98 | 49,900 |
Jul 27, 2023 | 30.20 | 30.32 | 29.62 | 29.71 | 29.17 | 34,200 |
Jul 26, 2023 | 29.48 | 30.05 | 29.40 | 29.90 | 29.36 | 67,600 |
Jul 25, 2023 | 29.62 | 30.03 | 29.48 | 29.72 | 29.18 | 53,800 |
Jul 24, 2023 | 29.40 | 29.96 | 29.40 | 29.66 | 29.13 | 135,200 |
Jul 21, 2023 | 29.34 | 29.34 | 29.01 | 29.27 | 28.74 | 15,000 |
Jul 20, 2023 | 29.05 | 29.16 | 28.85 | 29.15 | 28.62 | 23,300 |
Jul 19, 2023 | 28.66 | 29.02 | 28.60 | 28.78 | 28.26 | 24,100 |
Jul 18, 2023 | 27.87 | 28.82 | 27.87 | 28.56 | 28.05 | 183,900 |
Jul 17, 2023 | 27.62 | 27.91 | 27.54 | 27.78 | 27.28 | 24,800 |
Jul 14, 2023 | 28.56 | 28.56 | 27.66 | 27.70 | 27.20 | 46,300 |
Jul 13, 2023 | 28.54 | 29.07 | 28.49 | 28.63 | 28.11 | 57,400 |
Jul 12, 2023 | 28.80 | 28.95 | 28.45 | 28.51 | 28.00 | 105,100 |
Jul 11, 2023 | 28.00 | 28.61 | 27.94 | 28.58 | 28.06 | 62,800 |
Jul 10, 2023 | 27.75 | 27.92 | 27.69 | 27.84 | 27.34 | 24,400 |
Jul 7, 2023 | 26.94 | 28.13 | 26.94 | 27.72 | 27.22 | 30,000 |
Jul 6, 2023 | 27.50 | 27.55 | 26.68 | 27.07 | 26.58 | 20,200 |
Jul 5, 2023 | 27.97 | 27.97 | 27.62 | 27.71 | 27.21 | 84,100 |
Jul 3, 2023 | 27.88 | 28.06 | 27.79 | 27.81 | 27.31 | 56,600 |
Jun 30, 2023 | 27.90 | 28.03 | 27.68 | 27.83 | 27.33 | 47,500 |
Jun 29, 2023 | 27.16 | 27.72 | 27.16 | 27.72 | 27.22 | 37,800 |
Jun 28, 2023 | 26.90 | 27.16 | 26.67 | 27.10 | 26.61 | 35,400 |
Jun 27, 2023 | 26.54 | 26.94 | 26.32 | 26.91 | 26.42 | 36,800 |
Jun 26, 2023 | 26.25 | 26.86 | 26.25 | 26.63 | 26.15 | 17,100 |
Jun 23, 2023 | 25.97 | 26.37 | 25.88 | 26.18 | 25.71 | 29,700 |
Jun 22, 2023 | 26.51 | 26.52 | 26.20 | 26.36 | 25.88 | 24,000 |
Jun 21, 2023 | 26.44 | 27.06 | 26.44 | 26.90 | 26.42 | 40,400 |
Jun 20, 2023 | 0.19 Dividend | |||||
Jun 20, 2023 | 26.99 | 27.00 | 26.27 | 26.51 | 26.03 | 33,300 |
Related Tickers
EZA iShares MSCI South Africa ETF
43.91
+5.15%
EWW iShares MSCI Mexico ETF
57.14
+3.05%
GXG Global X MSCI Colombia ETF
24.92
+1.74%
PSI Invesco Semiconductors ETF
65.14
+1.88%
BOUT Innovator IBD Breakout Opportunities ETF
34.94
0.00%
XTL SPDR S&P Telecom ETF
76.64
0.00%
FTXL First Trust Nasdaq Semiconductor ETF
104.60
+1.61%
SMH VanEck Semiconductor ETF
276.58
+1.50%
EPU iShares MSCI Peru ETF
40.44
+1.48%
FLLA Franklin FTSE Latin America ETF
20.63
+1.45%
LEAD Siren DIVCON Leaders Dividend ETF
64.62
0.00%
BLCN Siren Nasdaq NexGen Economy ETF
27.00
+1.43%
SOXX iShares Semiconductor ETF
259.35
+1.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
41.20
+1.30%
XCEM Columbia EM Core ex-China ETF
31.80
+1.27%
EWT iShares MSCI Taiwan ETF
54.38
+1.25%
MLPX Global X MLP & Energy Infrastructure ETF
49.70
+1.23%
GAA Cambria Global Asset Allocation ETF
28.76
+1.21%
EMXC iShares MSCI Emerging Markets ex China ETF
58.96
+1.13%
ENFR Alerian Energy Infrastructure ETF
25.89
+1.09%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
58.82
+1.08%
USAI Pacer American Energy Independence ETF
32.20
+1.07%
QARP Xtrackers Russell 1000 US QARP ETF
49.37
0.00%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
55.29
+1.05%
GDX VanEck Gold Miners ETF
33.54
+1.01%
TPYP Tortoise North American Pipeline Fund
28.42
+1.05%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.45
+1.04%
ATMP Barclays ETN+ Select MLP ETN
24.39
+1.02%
FLN First Trust Latin America AlphaDEX Fund
18.00
+1.01%
XMMO Invesco S&P MidCap Momentum ETF
115.26
+0.99%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.75
0.00%
PTF Invesco Dorsey Wright Technology Momentum ETF
62.34
+0.98%
ESGG FlexShares STOXX Global ESG Select Index Fund
165.42
+0.94%
TUR iShares MSCI Turkey ETF
41.71
+0.94%
KIE SPDR S&P Insurance ETF
50.18
+0.97%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
29.77
+0.92%
IAK iShares U.S. Insurance ETF
113.88
+0.99%
FLTW Franklin FTSE Taiwan ETF
48.85
+1.11%
EWL iShares MSCI Switzerland ETF
49.29
+0.91%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.47
+0.89%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.55
+0.89%
SSPY Syntax Stratified LargeCap ETF
75.36
0.00%
EYLD Cambria Emerging Shareholder Yield ETF
35.81
+0.87%
CNRG SPDR Kensho Clean Power ETF
64.87
+0.83%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.17
+0.84%
FTXN First Trust Nasdaq Oil & Gas ETF
30.16
+0.81%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
49.17
+0.85%
QTUM Defiance Quantum ETF
64.39
+0.80%
EUDG WisdomTree Europe Quality Dividend Growth Fund
32.90
+0.01%
IPKW Invesco International BuyBack Achievers ETF
40.21
+0.79%
FILL iShares MSCI Global Energy Producers ETF
25.33
+0.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
137.11
+0.78%
MAGA Point Bridge America First ETF
44.17
+0.78%
TOK iShares MSCI Kokusai ETF
109.91
-0.01%
FIVG Defiance 5G Next Gen Connectivity ETF
42.51
+0.77%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.17
+0.76%
IDX VanEck Indonesia Index ETF
15.19
+0.76%
FXO First Trust Financials AlphaDEX Fund
45.96
+0.76%
XAR SPDR S&P Aerospace & Defense ETF
140.68
+0.75%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.98
+0.70%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
39.65
+0.83%
SPEM SPDR Portfolio Emerging Markets ETF
38.38
+0.75%
IDOG ALPS International Sector Dividend Dogs ETF
30.32
+0.73%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
38.04
+0.89%
EMLP First Trust North American Energy Infrastructure Fund
30.36
+0.76%
FXL First Trust Technology AlphaDEX Fund
136.35
+0.78%
PHO Invesco Water Resources ETF
66.35
+0.70%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.92
+0.69%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.05
+0.69%
KCE SPDR S&P Capital Markets ETF
109.19
+0.69%
NURE Nuveen Short-Term REIT ETF
30.96
+0.68%
SDOG ALPS Sector Dividend Dogs ETF
53.42
+0.67%
FNX First Trust Mid Cap Core AlphaDEX Fund
108.58
+0.67%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
69.28
+0.68%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
25.09
+0.66%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
63.01
+0.65%
FYX First Trust Small Cap Core AlphaDEX Fund
90.15
+0.65%
FIW First Trust Water ETF
101.89
+0.64%
FYLD Cambria Foreign Shareholder Yield ETF
26.93
+0.64%
REZ iShares Residential and Multisector Real Estate ETF
76.19
+0.69%
VDE Vanguard Energy Index Fund ETF Shares
124.32
+0.64%
VFH Vanguard Financials Index Fund ETF Shares
99.95
+0.62%
FYT First Trust Small Cap Value AlphaDEX Fund
51.43
+0.60%
IYF iShares U.S. Financials ETF
93.93
+0.60%
VFMF Vanguard U.S. Multifactor ETF Shares
122.66
+0.60%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
41.27
+0.59%
CNYA iShares MSCI China A ETF
26.24
+0.59%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.51
+0.59%
PSC Principal U.S. Small-Cap ETF
47.72
+0.59%
SLYG SPDR S&P 600 Small Cap Growth ETF
85.73
+0.58%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.89
+0.58%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
39.19
+0.58%
DGT SPDR Global Dow ETF
129.28
+0.34%
LQDI iShares Inflation Hedged Corporate Bond ETF
26.00
+0.58%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.58
+0.58%
EES WisdomTree U.S. SmallCap Earnings Fund
47.12
+0.58%
KGRN KraneShares MSCI China Clean Technology ETF
20.37
+0.57%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
86.10
+0.56%
LIT Global X Lithium & Battery Tech ETF
41.24
+0.52%