NYSEArca - Delayed Quote USD
Invesco FTSE RAFI Emerging Markets ETF (PXH)
At close: October 4 at 4:00 PM EDT
After hours: October 4 at 6:59 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 |
---|---|---|---|---|---|---|
Oct 4, 2024 | 22.79 | 22.88 | 22.73 | 22.88 | 22.88 | 150,800 |
Oct 3, 2024 | 22.43 | 22.63 | 22.38 | 22.53 | 22.53 | 67,000 |
Oct 2, 2024 | 22.90 | 22.95 | 22.69 | 22.95 | 22.95 | 427,400 |
Oct 1, 2024 | 22.09 | 22.27 | 21.92 | 22.27 | 22.27 | 337,900 |
Sep 30, 2024 | 22.22 | 22.25 | 21.90 | 21.95 | 21.95 | 195,000 |
Sep 27, 2024 | 22.38 | 22.47 | 22.23 | 22.23 | 22.23 | 205,000 |
Sep 26, 2024 | 22.28 | 22.40 | 22.12 | 22.33 | 22.33 | 234,000 |
Sep 25, 2024 | 21.73 | 21.73 | 21.48 | 21.50 | 21.50 | 90,800 |
Sep 24, 2024 | 21.34 | 21.76 | 21.34 | 21.74 | 21.74 | 71,800 |
Sep 23, 2024 | 0.34 Dividend | |||||
Sep 23, 2024 | 20.66 | 20.75 | 20.50 | 20.70 | 20.70 | 41,500 |
Sep 20, 2024 | 20.78 | 20.96 | 20.77 | 20.79 | 20.45 | 71,400 |
Sep 19, 2024 | 20.81 | 20.92 | 20.72 | 20.83 | 20.49 | 71,800 |
Sep 18, 2024 | 20.52 | 20.67 | 20.40 | 20.41 | 20.08 | 61,000 |
Sep 17, 2024 | 20.52 | 20.57 | 20.46 | 20.51 | 20.18 | 61,400 |
Sep 16, 2024 | 20.43 | 20.50 | 20.36 | 20.41 | 20.08 | 95,300 |
Sep 13, 2024 | 20.32 | 20.42 | 20.12 | 20.35 | 20.02 | 61,700 |
Sep 12, 2024 | 20.09 | 20.23 | 20.05 | 20.20 | 19.87 | 77,300 |
Sep 11, 2024 | 19.92 | 20.07 | 19.75 | 20.06 | 19.73 | 102,300 |
Sep 10, 2024 | 20.03 | 20.03 | 19.85 | 20.00 | 19.67 | 197,600 |
Sep 9, 2024 | 20.03 | 20.23 | 20.00 | 20.06 | 19.73 | 131,900 |
Sep 6, 2024 | 20.33 | 20.38 | 19.99 | 20.02 | 19.69 | 78,700 |
Sep 5, 2024 | 20.31 | 20.39 | 20.27 | 20.30 | 19.97 | 52,600 |
Sep 4, 2024 | 20.20 | 20.38 | 20.20 | 20.28 | 19.95 | 54,700 |
Sep 3, 2024 | 20.45 | 20.45 | 20.24 | 20.28 | 19.95 | 449,800 |
Aug 30, 2024 | 20.73 | 20.74 | 20.59 | 20.68 | 20.34 | 108,800 |
Aug 29, 2024 | 20.71 | 20.78 | 20.70 | 20.70 | 20.36 | 57,700 |
Aug 28, 2024 | 20.77 | 20.81 | 20.69 | 20.76 | 20.42 | 63,700 |
Aug 27, 2024 | 20.86 | 20.92 | 20.85 | 20.91 | 20.57 | 65,400 |
Aug 26, 2024 | 20.86 | 20.89 | 20.80 | 20.83 | 20.49 | 128,800 |
Aug 23, 2024 | 20.72 | 20.92 | 20.70 | 20.88 | 20.54 | 59,400 |
Aug 22, 2024 | 20.68 | 20.71 | 20.45 | 20.48 | 20.15 | 51,300 |
Aug 21, 2024 | 20.69 | 20.78 | 20.68 | 20.74 | 20.40 | 60,500 |
Aug 20, 2024 | 20.82 | 20.82 | 20.65 | 20.69 | 20.35 | 63,600 |
Aug 19, 2024 | 20.84 | 21.01 | 20.80 | 20.97 | 20.63 | 91,400 |
Aug 16, 2024 | 20.52 | 20.66 | 20.52 | 20.65 | 20.31 | 75,800 |
Aug 15, 2024 | 20.22 | 20.47 | 20.22 | 20.43 | 20.10 | 77,000 |
Aug 14, 2024 | 20.22 | 20.28 | 20.10 | 20.17 | 19.84 | 95,500 |
Aug 13, 2024 | 20.12 | 20.30 | 20.12 | 20.27 | 19.94 | 59,300 |
Aug 12, 2024 | 20.07 | 20.16 | 20.06 | 20.11 | 19.78 | 83,900 |
Aug 9, 2024 | 19.93 | 20.01 | 19.85 | 19.97 | 19.64 | 88,600 |
Aug 8, 2024 | 19.67 | 19.92 | 19.67 | 19.90 | 19.58 | 143,500 |
Aug 7, 2024 | 19.70 | 19.73 | 19.46 | 19.49 | 19.17 | 105,700 |
Aug 6, 2024 | 19.15 | 19.43 | 19.11 | 19.30 | 18.99 | 206,400 |
Aug 5, 2024 | 18.76 | 19.29 | 18.44 | 19.23 | 18.92 | 759,300 |
Aug 2, 2024 | 19.69 | 19.72 | 19.58 | 19.70 | 19.38 | 312,200 |
Aug 1, 2024 | 20.18 | 20.23 | 19.86 | 19.91 | 19.59 | 637,400 |
Jul 31, 2024 | 20.21 | 20.29 | 20.16 | 20.20 | 19.87 | 129,400 |
Jul 30, 2024 | 19.94 | 19.97 | 19.85 | 19.91 | 19.59 | 103,700 |
Jul 29, 2024 | 20.00 | 20.01 | 19.90 | 19.96 | 19.63 | 197,100 |
Jul 26, 2024 | 20.00 | 20.05 | 19.94 | 20.02 | 19.69 | 97,000 |
Jul 25, 2024 | 19.94 | 19.99 | 19.83 | 19.87 | 19.55 | 209,800 |
Jul 24, 2024 | 20.07 | 20.14 | 19.95 | 19.96 | 19.63 | 175,600 |
Jul 23, 2024 | 20.22 | 20.22 | 20.11 | 20.13 | 19.80 | 128,200 |
Jul 22, 2024 | 20.30 | 20.35 | 20.23 | 20.30 | 19.97 | 264,600 |
Jul 19, 2024 | 20.26 | 20.32 | 20.15 | 20.17 | 19.84 | 158,900 |
Jul 18, 2024 | 20.69 | 20.69 | 20.35 | 20.39 | 20.06 | 201,300 |
Jul 17, 2024 | 20.70 | 20.71 | 20.58 | 20.61 | 20.27 | 92,800 |
Jul 16, 2024 | 20.77 | 20.91 | 20.76 | 20.91 | 20.57 | 59,100 |
Jul 15, 2024 | 20.96 | 20.96 | 20.80 | 20.80 | 20.46 | 105,500 |
Jul 12, 2024 | 21.08 | 21.10 | 21.03 | 21.03 | 20.69 | 49,500 |
Jul 11, 2024 | 21.05 | 21.07 | 20.94 | 20.97 | 20.63 | 93,400 |
Jul 10, 2024 | 20.69 | 20.77 | 20.69 | 20.77 | 20.43 | 87,700 |
Jul 9, 2024 | 20.62 | 20.75 | 20.62 | 20.73 | 20.39 | 54,700 |
Jul 8, 2024 | 20.66 | 20.67 | 20.61 | 20.64 | 20.30 | 1,865,300 |
Jul 5, 2024 | 20.70 | 20.70 | 20.51 | 20.65 | 20.31 | 69,800 |
Jul 3, 2024 | 20.55 | 20.72 | 20.55 | 20.71 | 20.37 | 198,300 |
Jul 2, 2024 | 20.28 | 20.41 | 20.28 | 20.40 | 20.07 | 122,900 |
Jul 1, 2024 | 20.31 | 20.40 | 20.25 | 20.27 | 19.94 | 133,300 |
Jun 28, 2024 | 20.36 | 20.36 | 20.20 | 20.25 | 19.92 | 104,500 |
Jun 27, 2024 | 20.34 | 20.40 | 20.14 | 20.18 | 19.85 | 193,400 |
Jun 26, 2024 | 20.14 | 20.23 | 20.14 | 20.21 | 19.88 | 156,100 |
Jun 25, 2024 | 20.30 | 20.30 | 20.22 | 20.27 | 19.94 | 68,800 |
Jun 24, 2024 | 0.30 Dividend | |||||
Jun 24, 2024 | 20.31 | 20.50 | 20.31 | 20.39 | 20.06 | 42,000 |
Jun 21, 2024 | 20.71 | 20.71 | 20.60 | 20.61 | 19.98 | 227,100 |
Jun 20, 2024 | 20.78 | 20.79 | 20.62 | 20.70 | 20.07 | 134,200 |
Jun 18, 2024 | 20.49 | 20.61 | 20.46 | 20.57 | 19.94 | 85,100 |
Jun 17, 2024 | 20.26 | 20.41 | 20.26 | 20.38 | 19.75 | 119,200 |
Jun 14, 2024 | 20.22 | 20.32 | 20.22 | 20.30 | 19.68 | 53,100 |
Jun 13, 2024 | 20.33 | 20.36 | 20.23 | 20.29 | 19.67 | 94,300 |
Jun 12, 2024 | 20.40 | 20.46 | 20.31 | 20.33 | 19.71 | 112,100 |
Jun 11, 2024 | 20.24 | 20.28 | 20.18 | 20.27 | 19.65 | 66,000 |
Jun 10, 2024 | 20.29 | 20.45 | 20.29 | 20.43 | 19.80 | 71,700 |
Jun 7, 2024 | 20.47 | 20.53 | 20.31 | 20.31 | 19.69 | 114,900 |
Jun 6, 2024 | 20.60 | 20.63 | 20.54 | 20.59 | 19.96 | 127,800 |
Jun 5, 2024 | 20.50 | 20.52 | 20.38 | 20.50 | 19.87 | 79,900 |
Jun 4, 2024 | 20.33 | 20.41 | 20.20 | 20.30 | 19.68 | 127,800 |
Jun 3, 2024 | 20.76 | 20.76 | 20.51 | 20.62 | 19.99 | 193,400 |
May 31, 2024 | 20.49 | 20.49 | 20.29 | 20.44 | 19.81 | 223,200 |
May 30, 2024 | 20.22 | 20.71 | 20.22 | 20.65 | 20.02 | 60,300 |
May 29, 2024 | 20.70 | 20.73 | 20.66 | 20.71 | 20.07 | 55,600 |
May 28, 2024 | 21.10 | 21.10 | 20.96 | 21.01 | 20.37 | 97,700 |
May 24, 2024 | 20.97 | 21.04 | 20.96 | 20.98 | 20.34 | 72,800 |
May 23, 2024 | 21.17 | 21.18 | 20.87 | 20.92 | 20.28 | 60,300 |
May 22, 2024 | 21.16 | 21.25 | 21.10 | 21.14 | 20.49 | 110,600 |
May 21, 2024 | 21.26 | 21.29 | 21.20 | 21.25 | 20.60 | 79,500 |
May 20, 2024 | 21.27 | 21.40 | 21.27 | 21.34 | 20.69 | 125,400 |
May 17, 2024 | 21.35 | 21.48 | 21.31 | 21.43 | 20.77 | 107,700 |
May 16, 2024 | 21.14 | 21.27 | 21.12 | 21.25 | 20.60 | 192,200 |
May 15, 2024 | 20.93 | 21.01 | 20.84 | 21.00 | 20.36 | 136,000 |
May 14, 2024 | 20.82 | 20.88 | 20.79 | 20.88 | 20.24 | 132,700 |
May 13, 2024 | 20.90 | 20.95 | 20.79 | 20.88 | 20.24 | 121,400 |
May 10, 2024 | 20.74 | 20.78 | 20.66 | 20.66 | 20.03 | 179,700 |
May 9, 2024 | 20.37 | 20.50 | 20.35 | 20.50 | 19.87 | 121,400 |
May 8, 2024 | 20.17 | 20.35 | 20.17 | 20.34 | 19.72 | 84,700 |
May 7, 2024 | 20.49 | 20.49 | 20.30 | 20.35 | 19.73 | 281,000 |
May 6, 2024 | 20.45 | 20.49 | 20.42 | 20.45 | 19.82 | 230,500 |
May 3, 2024 | 20.43 | 20.50 | 20.35 | 20.48 | 19.85 | 131,000 |
May 2, 2024 | 20.01 | 20.34 | 20.01 | 20.28 | 19.66 | 120,300 |
May 1, 2024 | 19.73 | 19.98 | 19.73 | 19.76 | 19.15 | 1,684,600 |
Apr 30, 2024 | 19.84 | 19.93 | 19.75 | 19.76 | 19.15 | 116,200 |
Apr 29, 2024 | 20.02 | 20.21 | 19.96 | 20.07 | 19.45 | 386,700 |
Apr 26, 2024 | 19.79 | 19.85 | 19.77 | 19.83 | 19.22 | 181,900 |
Apr 25, 2024 | 19.38 | 19.62 | 19.38 | 19.60 | 19.00 | 98,300 |
Apr 24, 2024 | 19.48 | 19.52 | 19.41 | 19.49 | 18.89 | 84,300 |
Apr 23, 2024 | 19.24 | 19.39 | 19.22 | 19.38 | 18.79 | 106,100 |
Apr 22, 2024 | 19.12 | 19.28 | 19.04 | 19.26 | 18.67 | 101,600 |
Apr 19, 2024 | 19.05 | 19.16 | 19.05 | 19.15 | 18.56 | 147,000 |
Apr 18, 2024 | 19.09 | 19.20 | 19.05 | 19.11 | 18.52 | 121,100 |
Apr 17, 2024 | 19.09 | 19.17 | 18.95 | 19.02 | 18.44 | 161,100 |
Apr 16, 2024 | 18.96 | 19.05 | 18.91 | 18.97 | 18.39 | 170,100 |
Apr 15, 2024 | 19.35 | 19.38 | 19.18 | 19.21 | 18.62 | 98,100 |
Apr 12, 2024 | 19.49 | 19.49 | 19.24 | 19.27 | 18.68 | 110,700 |
Apr 11, 2024 | 19.79 | 19.82 | 19.64 | 19.74 | 19.13 | 183,700 |
Apr 10, 2024 | 19.64 | 19.72 | 19.60 | 19.64 | 19.04 | 115,100 |
Apr 9, 2024 | 19.84 | 19.93 | 19.79 | 19.87 | 19.26 | 248,500 |
Apr 8, 2024 | 19.62 | 19.72 | 19.62 | 19.69 | 19.09 | 102,000 |
Apr 5, 2024 | 19.49 | 19.54 | 19.42 | 19.48 | 18.88 | 82,300 |
Apr 4, 2024 | 19.79 | 19.82 | 19.52 | 19.54 | 18.94 | 133,900 |
Apr 3, 2024 | 19.50 | 19.63 | 19.48 | 19.60 | 19.00 | 118,100 |
Apr 2, 2024 | 19.53 | 19.64 | 19.52 | 19.58 | 18.98 | 263,000 |
Apr 1, 2024 | 19.49 | 19.60 | 19.42 | 19.45 | 18.85 | 383,400 |
Mar 28, 2024 | 19.35 | 19.49 | 19.35 | 19.46 | 18.86 | 385,800 |
Mar 27, 2024 | 19.25 | 19.34 | 19.23 | 19.34 | 18.75 | 243,800 |
Mar 26, 2024 | 19.36 | 19.39 | 19.26 | 19.26 | 18.67 | 127,800 |
Mar 25, 2024 | 19.24 | 19.33 | 19.24 | 19.31 | 18.72 | 90,100 |
Mar 22, 2024 | 19.35 | 19.35 | 19.24 | 19.27 | 18.68 | 109,600 |
Mar 21, 2024 | 19.58 | 19.58 | 19.42 | 19.42 | 18.82 | 62,300 |
Mar 20, 2024 | 19.19 | 19.45 | 19.19 | 19.44 | 18.84 | 122,700 |
Mar 19, 2024 | 19.21 | 19.27 | 19.17 | 19.23 | 18.64 | 236,700 |
Mar 18, 2024 | 0.07 Dividend | |||||
Mar 18, 2024 | 19.36 | 19.39 | 19.26 | 19.29 | 18.70 | 191,000 |
Mar 15, 2024 | 19.39 | 19.44 | 19.35 | 19.36 | 18.70 | 156,300 |
Mar 14, 2024 | 19.53 | 19.55 | 19.43 | 19.48 | 18.82 | 91,700 |
Mar 13, 2024 | 19.54 | 19.64 | 19.54 | 19.58 | 18.92 | 159,000 |
Mar 12, 2024 | 19.60 | 19.68 | 19.56 | 19.68 | 19.01 | 106,300 |
Mar 11, 2024 | 19.45 | 19.56 | 19.45 | 19.51 | 18.85 | 87,200 |
Mar 8, 2024 | 19.50 | 19.58 | 19.45 | 19.49 | 18.83 | 112,200 |
Mar 7, 2024 | 19.44 | 19.59 | 19.44 | 19.57 | 18.91 | 143,200 |
Mar 6, 2024 | 19.42 | 19.54 | 19.42 | 19.46 | 18.80 | 112,500 |
Mar 5, 2024 | 19.30 | 19.32 | 19.17 | 19.21 | 18.56 | 106,600 |
Mar 4, 2024 | 19.37 | 19.37 | 19.27 | 19.30 | 18.65 | 893,200 |
Mar 1, 2024 | 19.23 | 19.39 | 19.23 | 19.35 | 18.69 | 80,100 |
Feb 29, 2024 | 19.20 | 19.21 | 19.10 | 19.12 | 18.47 | 77,900 |
Feb 28, 2024 | 19.30 | 19.40 | 19.14 | 19.14 | 18.49 | 148,500 |
Feb 27, 2024 | 19.46 | 19.53 | 19.46 | 19.51 | 18.85 | 88,800 |
Feb 26, 2024 | 19.41 | 19.47 | 19.38 | 19.41 | 18.75 | 85,700 |
Feb 23, 2024 | 19.56 | 19.56 | 19.47 | 19.51 | 18.85 | 165,400 |
Feb 22, 2024 | 19.52 | 19.58 | 19.48 | 19.55 | 18.89 | 173,500 |
Feb 21, 2024 | 19.36 | 19.44 | 19.33 | 19.38 | 18.72 | 170,100 |
Feb 20, 2024 | 19.34 | 19.36 | 19.26 | 19.29 | 18.64 | 116,700 |
Feb 16, 2024 | 19.14 | 19.26 | 19.14 | 19.21 | 18.56 | 119,900 |
Feb 15, 2024 | 18.98 | 19.11 | 18.98 | 19.11 | 18.46 | 131,400 |
Feb 14, 2024 | 18.82 | 18.99 | 18.82 | 18.96 | 18.32 | 103,800 |
Feb 13, 2024 | 18.89 | 18.89 | 18.62 | 18.69 | 18.06 | 381,000 |
Feb 12, 2024 | 19.05 | 19.17 | 18.98 | 19.06 | 18.41 | 211,700 |
Feb 9, 2024 | 18.89 | 18.99 | 18.82 | 18.94 | 18.30 | 188,800 |
Feb 8, 2024 | 19.07 | 19.07 | 18.90 | 18.93 | 18.29 | 105,800 |
Feb 7, 2024 | 19.09 | 19.16 | 19.05 | 19.10 | 18.45 | 103,400 |
Feb 6, 2024 | 19.03 | 19.23 | 18.94 | 19.23 | 18.58 | 598,200 |
Feb 5, 2024 | 18.65 | 18.79 | 18.63 | 18.74 | 18.10 | 409,100 |
Feb 2, 2024 | 18.63 | 18.68 | 18.56 | 18.65 | 18.02 | 446,600 |
Feb 1, 2024 | 18.74 | 18.79 | 18.67 | 18.77 | 18.13 | 153,100 |
Jan 31, 2024 | 18.72 | 18.86 | 18.65 | 18.67 | 18.04 | 223,400 |
Jan 30, 2024 | 18.74 | 18.75 | 18.63 | 18.71 | 18.08 | 510,700 |
Jan 29, 2024 | 18.83 | 18.90 | 18.74 | 18.84 | 18.20 | 281,100 |
Jan 26, 2024 | 18.72 | 18.86 | 18.72 | 18.78 | 18.14 | 919,000 |
Jan 25, 2024 | 18.81 | 18.84 | 18.69 | 18.73 | 18.09 | 1,038,600 |
Jan 24, 2024 | 18.75 | 18.75 | 18.46 | 18.61 | 17.98 | 317,600 |
Jan 23, 2024 | 18.14 | 18.33 | 18.04 | 18.30 | 17.68 | 210,500 |
Jan 22, 2024 | 18.01 | 18.17 | 18.01 | 18.11 | 17.50 | 162,000 |
Jan 19, 2024 | 18.15 | 18.31 | 18.11 | 18.29 | 17.67 | 155,400 |
Jan 18, 2024 | 18.10 | 18.14 | 18.06 | 18.13 | 17.51 | 226,500 |
Jan 17, 2024 | 18.08 | 18.08 | 17.95 | 18.03 | 17.42 | 617,100 |
Jan 16, 2024 | 18.51 | 18.51 | 18.26 | 18.27 | 17.65 | 253,200 |
Jan 12, 2024 | 18.74 | 18.85 | 18.68 | 18.69 | 18.06 | 1,084,800 |
Jan 11, 2024 | 18.57 | 18.64 | 18.49 | 18.60 | 17.97 | 86,000 |
Jan 10, 2024 | 18.52 | 18.55 | 18.49 | 18.51 | 17.88 | 261,000 |
Jan 9, 2024 | 18.60 | 18.60 | 18.55 | 18.55 | 17.92 | 120,900 |
Jan 8, 2024 | 18.73 | 18.85 | 18.68 | 18.83 | 18.19 | 111,600 |
Jan 5, 2024 | 18.84 | 18.96 | 18.81 | 18.83 | 18.19 | 136,300 |
Jan 4, 2024 | 18.77 | 18.86 | 18.76 | 18.77 | 18.13 | 113,500 |
Jan 3, 2024 | 18.71 | 18.87 | 18.71 | 18.82 | 18.18 | 211,000 |
Jan 2, 2024 | 18.88 | 18.95 | 18.80 | 18.84 | 18.20 | 221,300 |
Dec 29, 2023 | 19.28 | 19.28 | 19.09 | 19.10 | 18.45 | 112,700 |
Dec 28, 2023 | 19.24 | 19.24 | 19.08 | 19.08 | 18.43 | 276,700 |
Dec 27, 2023 | 18.87 | 19.00 | 18.87 | 18.97 | 18.33 | 179,100 |
Dec 26, 2023 | 18.83 | 18.93 | 18.83 | 18.91 | 18.27 | 113,500 |
Dec 22, 2023 | 18.72 | 18.77 | 18.67 | 18.70 | 18.07 | 375,000 |
Dec 21, 2023 | 18.59 | 18.73 | 18.59 | 18.72 | 18.08 | 198,500 |
Dec 20, 2023 | 18.56 | 18.59 | 18.33 | 18.34 | 17.72 | 178,500 |
Dec 19, 2023 | 18.67 | 18.74 | 18.65 | 18.71 | 18.08 | 247,600 |
Dec 18, 2023 | 0.17 Dividend | |||||
Dec 18, 2023 | 18.56 | 18.56 | 18.47 | 18.56 | 17.93 | 205,300 |
Dec 15, 2023 | 18.78 | 18.82 | 18.68 | 18.70 | 17.90 | 129,600 |
Dec 14, 2023 | 18.65 | 18.82 | 18.65 | 18.80 | 18.00 | 289,500 |
Dec 13, 2023 | 18.24 | 18.52 | 18.13 | 18.52 | 17.73 | 207,800 |
Dec 12, 2023 | 18.29 | 18.29 | 18.17 | 18.28 | 17.50 | 773,800 |
Dec 11, 2023 | 18.18 | 18.29 | 18.18 | 18.28 | 17.50 | 176,900 |
Dec 8, 2023 | 18.16 | 18.28 | 18.15 | 18.24 | 17.46 | 206,000 |
Dec 7, 2023 | 18.24 | 18.32 | 18.22 | 18.30 | 17.52 | 1,560,500 |
Dec 6, 2023 | 18.35 | 18.35 | 18.19 | 18.19 | 17.41 | 245,400 |
Dec 5, 2023 | 18.18 | 18.28 | 18.13 | 18.24 | 17.46 | 1,013,900 |
Dec 4, 2023 | 18.41 | 18.47 | 18.30 | 18.32 | 17.54 | 120,500 |
Dec 1, 2023 | 18.34 | 18.55 | 18.29 | 18.53 | 17.74 | 112,800 |
Nov 30, 2023 | 18.40 | 18.44 | 18.31 | 18.42 | 17.63 | 141,100 |
Nov 29, 2023 | 18.49 | 18.49 | 18.36 | 18.36 | 17.57 | 288,700 |
Nov 28, 2023 | 18.42 | 18.56 | 18.42 | 18.53 | 17.74 | 100,500 |
Nov 27, 2023 | 18.42 | 18.44 | 18.37 | 18.42 | 17.63 | 107,900 |
Nov 24, 2023 | 18.39 | 18.52 | 18.39 | 18.48 | 17.69 | 69,600 |
Nov 22, 2023 | 18.41 | 18.45 | 18.36 | 18.40 | 17.61 | 156,900 |
Nov 21, 2023 | 18.50 | 18.53 | 18.40 | 18.42 | 17.63 | 444,000 |
Nov 20, 2023 | 18.41 | 18.57 | 18.41 | 18.54 | 17.75 | 541,500 |
Nov 17, 2023 | 18.32 | 18.38 | 18.31 | 18.33 | 17.55 | 81,100 |
Nov 16, 2023 | 18.28 | 18.40 | 18.24 | 18.31 | 17.53 | 170,000 |
Nov 15, 2023 | 18.50 | 18.62 | 18.41 | 18.52 | 17.73 | 98,100 |
Nov 14, 2023 | 18.17 | 18.40 | 18.17 | 18.37 | 17.58 | 222,600 |
Nov 13, 2023 | 17.80 | 17.94 | 17.80 | 17.87 | 17.10 | 172,700 |
Nov 10, 2023 | 17.72 | 17.84 | 17.72 | 17.83 | 17.07 | 173,900 |
Nov 9, 2023 | 17.83 | 17.92 | 17.70 | 17.70 | 16.94 | 110,400 |
Nov 8, 2023 | 18.00 | 18.00 | 17.82 | 17.83 | 17.07 | 91,800 |
Nov 7, 2023 | 17.93 | 17.98 | 17.86 | 17.94 | 17.17 | 107,600 |
Nov 6, 2023 | 18.00 | 18.07 | 17.99 | 18.03 | 17.26 | 128,700 |
Nov 3, 2023 | 17.89 | 18.07 | 17.89 | 18.03 | 17.26 | 102,200 |
Nov 2, 2023 | 17.65 | 17.77 | 17.63 | 17.75 | 16.99 | 254,900 |
Nov 1, 2023 | 17.26 | 17.43 | 17.24 | 17.43 | 16.68 | 216,500 |
Oct 31, 2023 | 17.19 | 17.37 | 17.12 | 17.24 | 16.50 | 426,400 |
Oct 30, 2023 | 17.45 | 17.46 | 17.25 | 17.30 | 16.56 | 201,200 |
Oct 27, 2023 | 17.49 | 17.49 | 17.25 | 17.26 | 16.52 | 168,700 |
Oct 26, 2023 | 17.21 | 17.34 | 17.20 | 17.30 | 16.56 | 663,900 |
Oct 25, 2023 | 17.33 | 17.35 | 17.25 | 17.28 | 16.54 | 92,600 |
Oct 24, 2023 | 17.27 | 17.50 | 17.27 | 17.47 | 16.72 | 414,900 |
Oct 23, 2023 | 17.15 | 17.32 | 17.15 | 17.25 | 16.51 | 878,900 |
Oct 20, 2023 | 17.34 | 17.40 | 17.28 | 17.29 | 16.55 | 302,000 |
Oct 19, 2023 | 17.52 | 17.62 | 17.48 | 17.48 | 16.73 | 215,000 |
Oct 18, 2023 | 17.68 | 17.72 | 17.58 | 17.60 | 16.85 | 181,200 |
Oct 17, 2023 | 17.78 | 17.96 | 17.78 | 17.88 | 17.11 | 1,837,900 |
Oct 16, 2023 | 17.82 | 17.96 | 17.80 | 17.94 | 17.17 | 142,100 |
Oct 13, 2023 | 17.86 | 17.94 | 17.79 | 17.80 | 17.04 | 172,000 |
Oct 12, 2023 | 17.96 | 18.04 | 17.77 | 17.82 | 17.06 | 109,400 |
Oct 11, 2023 | 18.02 | 18.04 | 17.91 | 18.00 | 17.23 | 80,000 |
Oct 10, 2023 | 17.73 | 17.95 | 17.73 | 17.93 | 17.16 | 215,500 |
Oct 9, 2023 | 17.48 | 17.63 | 17.45 | 17.62 | 16.87 | 164,800 |
Oct 6, 2023 | 17.39 | 17.69 | 17.35 | 17.63 | 16.88 | 406,300 |
Oct 5, 2023 | 17.41 | 17.41 | 17.27 | 17.40 | 16.66 | 229,800 |
Related Tickers
CNYA iShares MSCI China A ETF
34.79
+5.36%
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
32.82
+5.26%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
29.49
+4.50%
CXSE WisdomTree China ex-State-Owned Enterprises Fund
37.69
+4.21%
KALL KraneShares MSCI All China Index ETF
25.60
+4.22%
CHIQ Global X MSCI China Consumer Discretionary ETF
23.89
+3.64%
KGRN KraneShares MSCI China Clean Technology ETF
26.23
+3.01%
DXJ WisdomTree Japan Hedged Equity Fund
110.68
+2.88%
FLHK Franklin FTSE Hong Kong ETF
20.65
+2.84%
EWW iShares MSCI Mexico ETF
55.47
+2.82%
BLOK Amplify Transformational Data Sharing ETF
37.60
+2.79%
FLJH Franklin FTSE Japan Hedged ETF
31.73
+2.73%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.72
+2.65%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.38
+2.59%
BLCN Siren Nasdaq NexGen Economy ETF
25.47
+4.94%
QLD ProShares Ultra QQQ
100.35
+2.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.99
+2.91%
COPX Global X Copper Miners ETF
47.76
+2.25%
PSI Invesco Semiconductors ETF
57.22
+2.09%
DWLD Davis Select Worldwide ETF
39.63
+2.08%
TUR iShares MSCI Turkey ETF
34.40
+2.08%
KIE SPDR S&P Insurance ETF
57.63
+2.04%
FXO First Trust Financials AlphaDEX Fund
51.62
+1.95%
IYF iShares U.S. Financials ETF
104.69
+1.94%
KBWP Invesco KBW Property & Casualty Insurance ETF
117.37
+2.03%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.51
+1.91%
ESPO VanEck Video Gaming and eSports ETF
76.72
+1.56%
IAK iShares U.S. Insurance ETF
130.87
+1.85%
RWJ Invesco S&P SmallCap 600 Revenue ETF
45.44
+1.81%
XSD SPDR S&P Semiconductor ETF
238.25
+1.81%
IYG iShares U.S. Financial Services ETF
71.49
+1.78%
FNCL Fidelity MSCI Financials Index ETF
64.31
+1.77%
EWJV iShares MSCI Japan Value ETF
33.36
+1.77%
DINT Davis Select International ETF
25.49
+1.77%
XSMO Invesco S&P SmallCap Momentum ETF
66.27
+1.77%
RSPF Invesco S&P 500 Equal Weight Financials ETF
69.69
+1.75%
DWAS Invesco DWA SmallCap Momentum ETF
92.40
+1.83%
KCE SPDR S&P Capital Markets ETF
127.19
+1.73%
XNTK SPDR NYSE Technology ETF
199.54
+1.72%
VFH Vanguard Financials Index Fund ETF Shares
110.74
+1.72%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
51.26
+1.64%
XLF The Financial Select Sector SPDR Fund
45.65
+1.69%
FYC First Trust Small Cap Growth AlphaDEX Fund
73.50
+1.83%
PSP Invesco Global Listed Private Equity ETF
68.14
+1.66%
VIOG Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares
119.16
+1.64%
GMF SPDR S&P Emerging Asia Pacific ETF
128.25
+1.62%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.93
+1.61%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.11
+1.46%
SPMO Invesco S&P 500 Momentum ETF
91.69
+1.53%
SLYG SPDR S&P 600 Small Cap Growth ETF
92.53
+1.51%
XSVM Invesco S&P SmallCap Value with Momentum ETF
54.43
+1.51%
IJR iShares Core S&P Small-Cap ETF
115.78
+1.51%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.45
+1.50%
EPU iShares MSCI Peru ETF
43.72
+1.48%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
29.56
+1.48%
PSCI Invesco S&P SmallCap Industrials ETF
130.37
+1.43%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
45.04
+1.44%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
64.91
+1.60%
PSC Principal U.S. Small-Cap ETF
51.56
+1.44%
QGRO American Century U.S. Quality Growth ETF
91.93
+1.43%
BFOR Barron's 400 ETF
72.09
+1.41%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
107.21
+1.41%
ROBO Robo Global Robotics and Automation Index ETF
56.91
+1.39%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
74.55
+1.39%
PSCC Invesco S&P SmallCap Consumer Staples ETF
37.43
+1.38%
FTXL First Trust Nasdaq Semiconductor ETF
92.99
+1.41%
SOXX iShares Semiconductor ETF
231.08
+1.37%
VFMF Vanguard U.S. Multifactor ETF Shares
130.73
+1.36%
BOUT Innovator IBD Breakout Opportunities ETF
36.56
+1.35%
IETC iShares U.S. Tech Independence Focused ETF
78.95
+1.35%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
336.62
+1.35%
IGM iShares Expanded Tech Sector ETF
96.43
+1.35%
SMH VanEck Semiconductor ETF
247.82
+1.34%
ONEQ Fidelity Nasdaq Composite Index ETF
71.48
+1.33%
XLY The Consumer Discretionary Select Sector SPDR Fund
198.17
+1.32%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
41.35
+1.30%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
142.33
+1.31%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
36.40
+1.31%
EWX SPDR S&P Emerging Markets Small Cap ETF
63.61
+1.31%
XME SPDR S&P Metals and Mining ETF
63.73
+1.30%
FNDE Schwab Fundamental Emerging Markets Equity ETF
33.44
+1.30%
IYW iShares U.S. Technology ETF
151.66
+1.30%
WTV WisdomTree U.S. Value Fund
81.08
+1.30%
HEDJ WisdomTree Europe Hedged Equity Fund
44.46
+1.30%
AIA iShares Asia 50 ETF
75.81
+1.30%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
161.17
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
42.31
+1.29%
VGT Vanguard Information Technology Index Fund ETF Shares
585.04
+1.28%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
120.55
+1.28%
SPHB Invesco S&P 500 High Beta ETF
89.17
+1.27%
NUEM Nuveen ESG Emerging Markets Equity ETF
31.87
+1.27%
DEM WisdomTree Emerging Markets High Dividend Fund
44.84
+1.26%
PRN Invesco Dorsey Wright Industrials Momentum ETF
154.00
+1.37%
SMLF iShares U.S. Small-Cap Equity Factor ETF
66.13
+1.26%
PEXL Pacer US Export Leaders ETF
50.26
+1.25%
FV First Trust Dorsey Wright Focus 5 ETF
58.29
+1.43%
FNDA Schwab Fundamental U.S. Small Company ETF
59.10
+1.25%
FYX First Trust Small Cap Core AlphaDEX Fund
97.95
+1.13%
USAI Pacer American Energy Independence ETF
36.55
+1.24%