Toronto - Free Realtime Quote CAD
Invesco RAFI U.S. Index ETF (PXU-F.TO)
64.09
+0.46
+(0.72%)
As of June 11 at 3:26:26 PM EDT. Market Open.
Currency in CAD 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 13, 2025 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - |
Jun 12, 2025 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
Jun 11, 2025 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | 300 |
Jun 10, 2025 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
Jun 9, 2025 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
Jun 6, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
Jun 5, 2025 | 63.25 | 63.25 | 63.02 | 63.02 | 63.02 | 2,600 |
Jun 4, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - |
Jun 3, 2025 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
Jun 2, 2025 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
May 30, 2025 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
May 29, 2025 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | 200 |
May 28, 2025 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | - |
May 27, 2025 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | 300 |
May 26, 2025 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
May 23, 2025 | 62.06 | 62.27 | 62.06 | 62.27 | 62.27 | 1,100 |
May 22, 2025 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | 100 |
May 21, 2025 | 62.78 | 62.78 | 62.58 | 62.58 | 62.58 | 300 |
May 20, 2025 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | 100 |
May 16, 2025 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
May 15, 2025 | 63.19 | 63.37 | 63.19 | 63.37 | 63.37 | 500 |
May 14, 2025 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | 200 |
May 13, 2025 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
May 12, 2025 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
May 9, 2025 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | 200 |
May 8, 2025 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | - |
May 7, 2025 | 61.30 | 61.41 | 61.30 | 61.41 | 61.41 | 1,300 |
May 6, 2025 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
May 5, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
May 2, 2025 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | - |
May 1, 2025 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | 100 |
Apr 30, 2025 | 60.45 | 60.53 | 60.45 | 60.53 | 60.53 | 1,700 |
Apr 29, 2025 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
Apr 28, 2025 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
Apr 25, 2025 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
Apr 24, 2025 | 59.65 | 60.32 | 59.65 | 60.32 | 60.32 | 6,700 |
Apr 23, 2025 | 59.90 | 59.90 | 59.58 | 59.58 | 59.58 | 2,600 |
Apr 22, 2025 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | 300 |
Apr 21, 2025 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
Apr 17, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
Apr 16, 2025 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | - |
Apr 15, 2025 | 59.09 | 59.21 | 59.09 | 59.13 | 59.13 | 1,500 |
Apr 14, 2025 | 59.10 | 59.55 | 59.10 | 59.55 | 59.55 | 9,700 |
Apr 11, 2025 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | 1,100 |
Apr 10, 2025 | 57.37 | 58.23 | 57.37 | 57.98 | 57.98 | 6,300 |
Apr 9, 2025 | 55.66 | 59.53 | 55.59 | 59.53 | 59.53 | 3,900 |
Apr 8, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 400 |
Apr 7, 2025 | 54.58 | 56.56 | 54.58 | 56.50 | 56.50 | 6,400 |
Apr 4, 2025 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | 200 |
Apr 3, 2025 | 60.50 | 60.50 | 60.39 | 60.39 | 60.39 | 300 |
Apr 2, 2025 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | 300 |
Apr 1, 2025 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | 3,300 |
Mar 31, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 700 |
Mar 28, 2025 | 0.24 Dividend | |||||
Mar 28, 2025 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | 2,400 |
Mar 27, 2025 | 63.37 | 63.37 | 63.37 | 63.37 | 63.13 | 100 |
Mar 26, 2025 | 63.33 | 63.33 | 63.33 | 63.33 | 63.09 | 100 |
Mar 25, 2025 | 63.72 | 63.72 | 63.72 | 63.72 | 63.48 | - |
Mar 24, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.56 | - |
Mar 21, 2025 | 62.71 | 62.71 | 62.71 | 62.71 | 62.47 | 200 |
Mar 20, 2025 | 63.22 | 63.22 | 63.22 | 63.22 | 62.98 | - |
Mar 19, 2025 | 63.28 | 63.28 | 63.28 | 63.28 | 63.04 | 100 |
Mar 18, 2025 | 62.52 | 62.71 | 62.52 | 62.71 | 62.47 | 3,700 |
Mar 17, 2025 | 63.14 | 63.14 | 63.14 | 63.14 | 62.90 | 200 |
Mar 14, 2025 | 61.93 | 61.93 | 61.93 | 61.93 | 61.70 | 100 |
Mar 13, 2025 | 61.46 | 61.46 | 61.46 | 61.46 | 61.23 | 1,000 |
Mar 12, 2025 | 61.65 | 61.65 | 61.65 | 61.65 | 61.42 | 1,000 |
Mar 11, 2025 | 62.53 | 62.53 | 62.53 | 62.53 | 62.29 | - |
Mar 10, 2025 | 63.58 | 63.58 | 63.58 | 63.58 | 63.34 | - |
Mar 7, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 62.96 | - |
Mar 6, 2025 | 63.74 | 63.74 | 63.74 | 63.74 | 63.50 | - |
Mar 5, 2025 | 63.24 | 63.24 | 63.24 | 63.24 | 63.00 | - |
Mar 4, 2025 | 64.39 | 64.39 | 64.39 | 64.39 | 64.15 | - |
Mar 3, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | 64.70 | 1,100 |
Feb 28, 2025 | 64.45 | 64.45 | 64.45 | 64.45 | 64.21 | - |
Feb 27, 2025 | 64.94 | 64.94 | 64.94 | 64.94 | 64.69 | 100 |
Feb 26, 2025 | 64.96 | 64.96 | 64.96 | 64.96 | 64.71 | - |
Feb 25, 2025 | 64.86 | 65.11 | 64.84 | 65.11 | 64.86 | 3,200 |
Feb 24, 2025 | 65.18 | 65.18 | 65.18 | 65.18 | 64.93 | 1,800 |
Feb 21, 2025 | 65.63 | 65.63 | 65.59 | 65.59 | 65.34 | 3,100 |
Feb 20, 2025 | 66.13 | 66.13 | 66.13 | 66.13 | 65.88 | - |
Feb 19, 2025 | 65.93 | 65.93 | 65.93 | 65.93 | 65.68 | - |
Feb 18, 2025 | 65.69 | 65.69 | 65.69 | 65.69 | 65.44 | - |
Feb 14, 2025 | 65.69 | 65.69 | 65.69 | 65.69 | 65.44 | - |
Feb 13, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 64.85 | - |
Feb 12, 2025 | 65.39 | 65.39 | 65.39 | 65.39 | 65.14 | - |
Feb 11, 2025 | 65.18 | 65.18 | 65.18 | 65.18 | 64.93 | - |
Feb 10, 2025 | 65.04 | 65.04 | 65.04 | 65.04 | 64.79 | - |
Feb 7, 2025 | 65.52 | 65.52 | 65.52 | 65.52 | 65.27 | - |
Feb 6, 2025 | 65.49 | 65.49 | 65.49 | 65.49 | 65.24 | - |
Feb 5, 2025 | 65.45 | 65.45 | 65.45 | 65.45 | 65.20 | 1,500 |
Feb 4, 2025 | 65.03 | 65.03 | 65.03 | 65.03 | 64.78 | - |
Feb 3, 2025 | 64.97 | 64.97 | 64.97 | 64.97 | 64.72 | 1,100 |
Jan 31, 2025 | 65.77 | 65.77 | 65.77 | 65.77 | 65.52 | - |
Jan 30, 2025 | 65.74 | 65.74 | 65.74 | 65.74 | 65.49 | 100 |
Jan 29, 2025 | 65.64 | 65.64 | 65.64 | 65.64 | 65.39 | 100 |
Jan 28, 2025 | 65.58 | 65.58 | 65.58 | 65.58 | 65.33 | - |
Jan 27, 2025 | 65.46 | 65.46 | 65.46 | 65.46 | 65.21 | - |
Jan 24, 2025 | 65.43 | 65.43 | 65.43 | 65.43 | 65.18 | - |
Jan 23, 2025 | 65.11 | 65.11 | 65.11 | 65.11 | 64.86 | - |
Jan 22, 2025 | 65.24 | 65.24 | 65.24 | 65.24 | 64.99 | 100 |
Jan 21, 2025 | 64.77 | 64.77 | 64.77 | 64.77 | 64.52 | - |
Jan 20, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.75 | 100 |
Jan 17, 2025 | 64.25 | 64.25 | 64.25 | 64.25 | 64.01 | - |
Jan 16, 2025 | 64.14 | 64.25 | 64.14 | 64.25 | 64.01 | 200 |
Jan 15, 2025 | 63.04 | 63.04 | 63.04 | 63.04 | 62.80 | - |
Jan 14, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 62.86 | 200 |
Jan 13, 2025 | 62.51 | 62.51 | 62.51 | 62.51 | 62.27 | 100 |
Jan 10, 2025 | 62.94 | 62.94 | 62.94 | 62.94 | 62.70 | - |
Jan 9, 2025 | 63.03 | 63.03 | 63.03 | 63.03 | 62.79 | - |
Jan 8, 2025 | 62.96 | 62.96 | 62.96 | 62.96 | 62.72 | 200 |
Jan 7, 2025 | 63.14 | 63.14 | 63.14 | 63.14 | 62.90 | - |
Jan 6, 2025 | 63.68 | 63.68 | 63.68 | 63.68 | 63.44 | 100 |
Jan 3, 2025 | 62.59 | 62.59 | 62.59 | 62.59 | 62.35 | - |
Jan 2, 2025 | 62.98 | 62.98 | 62.41 | 62.41 | 62.17 | 5,600 |
Dec 31, 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.53 | 100 |
Dec 30, 2024 | 0.347 Dividend | |||||
Dec 30, 2024 | 62.28 | 62.35 | 62.28 | 62.35 | 62.11 | 2,200 |
Dec 27, 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.31 | - |
Dec 24, 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 62.82 | - |
Dec 23, 2024 | 62.98 | 62.98 | 62.89 | 62.89 | 62.31 | 3,100 |
Dec 20, 2024 | 63.49 | 63.49 | 63.27 | 63.27 | 62.69 | 300 |
Dec 19, 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 62.31 | - |
Dec 18, 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.01 | - |
Dec 17, 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 63.86 | 100 |
Dec 16, 2024 | 65.15 | 65.15 | 65.12 | 65.12 | 64.52 | 1,800 |
Dec 13, 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 64.78 | - |
Dec 12, 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.04 | - |
Dec 11, 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 64.95 | - |
Dec 10, 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.18 | 100 |
Dec 9, 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 65.61 | - |
Dec 6, 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 65.72 | - |
Dec 5, 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 65.80 | - |
Dec 4, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 65.94 | - |
Dec 3, 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.19 | - |
Dec 2, 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 66.40 | 100 |
Nov 29, 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.34 | - |
Nov 28, 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.23 | - |
Nov 27, 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.27 | - |
Nov 26, 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.22 | - |
Nov 25, 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 65.72 | - |
Nov 22, 2024 | 65.81 | 65.81 | 65.81 | 65.81 | 65.20 | - |
Nov 21, 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 64.53 | - |
Nov 20, 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 64.44 | - |
Nov 19, 2024 | 64.73 | 65.07 | 64.70 | 65.07 | 64.47 | 900 |
Nov 18, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 64.65 | 100 |
Nov 15, 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.28 | 200 |
Nov 14, 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.08 | - |
Nov 13, 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 64.98 | - |
Nov 12, 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 65.40 | - |
Nov 11, 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.09 | - |
Nov 8, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 64.84 | - |
Nov 7, 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 64.93 | - |
Nov 6, 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 62.91 | - |
Nov 5, 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.26 | - |
Nov 4, 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.40 | 200 |
Nov 1, 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 62.86 | 100 |
Oct 31, 2024 | 63.45 | 63.45 | 63.22 | 63.25 | 62.67 | 500 |
Oct 30, 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.06 | 600 |
Oct 29, 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.31 | - |
Oct 28, 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 62.86 | - |
Oct 25, 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.24 | - |
Oct 24, 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.24 | - |
Oct 23, 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 63.54 | - |
Oct 22, 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 63.49 | - |
Oct 21, 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.11 | - |
Oct 18, 2024 | 64.76 | 64.76 | 64.71 | 64.71 | 64.11 | 300 |
Oct 17, 2024 | 64.62 | 64.62 | 64.62 | 64.62 | 64.03 | 1,900 |
Oct 16, 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.17 | 2,800 |
Oct 15, 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 63.77 | 5,400 |
Oct 11, 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 62.79 | - |
Oct 10, 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.02 | - |
Oct 9, 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 62.88 | 100 |
Oct 8, 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.44 | - |
Oct 7, 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 62.95 | - |
Oct 4, 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.38 | - |
Oct 3, 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 62.65 | - |
Oct 2, 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 62.74 | - |
Oct 1, 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 62.83 | 900 |
Sep 30, 2024 | 63.27 | 63.27 | 63.27 | 63.27 | 62.69 | 100 |
Sep 27, 2024 | 0.243 Dividend | |||||
Sep 27, 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 62.84 | - |
Sep 26, 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 62.24 | - |
Sep 25, 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 62.63 | - |
Sep 24, 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 62.64 | 100 |
Sep 23, 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 62.49 | - |
Sep 20, 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 62.63 | - |
Sep 19, 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 62.69 | 100 |
Sep 18, 2024 | 63.26 | 63.26 | 63.14 | 63.14 | 62.32 | 700 |
Sep 17, 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 61.91 | - |
Sep 16, 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 61.48 | - |
Sep 13, 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 60.90 | - |
Sep 12, 2024 | 61.42 | 61.70 | 61.42 | 61.70 | 60.90 | 100 |
Sep 11, 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 60.52 | - |
Sep 10, 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 60.62 | - |
Sep 9, 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.12 | - |
Sep 6, 2024 | 61.39 | 61.39 | 61.14 | 61.14 | 60.34 | 200 |
Sep 5, 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 61.34 | - |
Sep 4, 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 61.52 | 100 |
Sep 3, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 62.23 | - |
Aug 30, 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 61.73 | - |
Aug 29, 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 61.54 | - |
Aug 28, 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 61.65 | - |
Aug 27, 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 61.71 | - |
Aug 26, 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 61.68 | - |
Aug 23, 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 60.87 | - |
Aug 22, 2024 | 61.81 | 61.81 | 61.72 | 61.72 | 60.92 | 700 |
Aug 21, 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 60.99 | 100 |
Aug 20, 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 60.91 | 100 |
Aug 19, 2024 | 61.82 | 61.87 | 61.82 | 61.87 | 61.06 | 200 |
Aug 16, 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 60.42 | - |
Aug 15, 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 59.73 | - |
Aug 14, 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 59.48 | - |
Aug 13, 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 58.80 | - |
Aug 12, 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.10 | - |
Aug 9, 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 58.93 | - |
Aug 8, 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 58.82 | 100 |
Aug 7, 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 58.32 | - |
Aug 6, 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 59.25 | - |
Aug 2, 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 60.54 | - |
Aug 1, 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 61.33 | - |
Jul 31, 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.13 | - |
Jul 30, 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 60.81 | - |
Jul 29, 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 60.76 | - |
Jul 26, 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.07 | - |
Jul 25, 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 59.90 | - |
Jul 24, 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 60.46 | - |
Jul 23, 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 60.64 | - |
Jul 22, 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 60.58 | 100 |
Jul 19, 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 60.88 | - |
Jul 18, 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 60.88 | 100 |
Jul 17, 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 61.37 | - |
Jul 16, 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 60.43 | - |
Jul 15, 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 60.23 | - |
Jul 12, 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 60.43 | 200 |
Jul 11, 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 59.49 | - |
Jul 10, 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 58.99 | - |
Jul 9, 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.03 | 100 |
Jul 8, 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 58.95 | - |
Jul 5, 2024 | 59.57 | 59.57 | 59.56 | 59.56 | 58.78 | 3,900 |
Jul 4, 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 58.90 | - |
Jul 3, 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 58.87 | - |
Jul 2, 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 58.69 | 100 |
Jun 28, 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 58.64 | - |
Jun 27, 2024 | 0.241 Dividend | |||||
Jun 27, 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 58.91 | - |
Jun 26, 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 58.75 | - |
Jun 25, 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 58.77 | 100 |
Jun 24, 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 58.73 | - |
Jun 21, 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 58.75 | - |
Jun 20, 2024 | 59.82 | 59.82 | 59.75 | 59.75 | 58.73 | 200 |
Jun 19, 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 58.74 | 1,200 |
Jun 18, 2024 | 59.53 | 59.53 | 59.52 | 59.52 | 58.51 | 500 |
Jun 17, 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 58.01 | - |
Related Tickers
URA Global X Uranium ETF
38.77
+7.31%
ARKW ARK Next Generation Internet ETF
135.90
+4.52%
BLOK Amplify Transformational Data Sharing ETF
52.62
+3.48%
PSI Invesco Semiconductors ETF
56.46
+3.26%
SOXX iShares Semiconductor ETF
227.71
+3.28%
SMH VanEck Semiconductor ETF
263.96
+2.71%
FCA First Trust China AlphaDEX Fund
24.20
+2.67%
QLD ProShares Ultra QQQ
110.59
+2.77%
SPHB Invesco S&P 500 High Beta ETF
93.22
+2.52%
FBZ First Trust Brazil AlphaDEX Fund
11.98
+2.39%
XNTK SPDR NYSE Technology ETF
228.25
+2.22%
KCE SPDR S&P Capital Markets ETF
137.87
+2.27%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
157.09
+2.20%
COPX Global X Copper Miners ETF
43.83
+2.19%
FDM First Trust Dow Jones Select MicroCap Index Fund
69.65
+2.07%
XME SPDR S&P Metals and Mining ETF
66.71
+2.06%
FPX First Trust US Equity Opportunities ETF
140.43
+2.12%
RWJ Invesco S&P SmallCap 600 Revenue ETF
42.40
+1.90%
EUFN iShares MSCI Europe Financials ETF
31.23
+1.89%
QTUM Defiance Quantum ETF
89.19
+1.86%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
70.50
+1.83%
SLX VanEck Steel ETF
65.63
+1.83%
IXG iShares Global Financials ETF
108.18
+1.81%
DWLD Davis Select Worldwide ETF
40.94
+1.81%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.66
+1.85%
ESPO VanEck Video Gaming and eSports ETF
105.23
+1.53%
VGT Vanguard Information Technology Index Fund ETF Shares
634.60
+1.81%
FNY First Trust Mid Cap Growth AlphaDEX Fund
80.15
+1.73%
IXN iShares Global Tech ETF
87.96
+1.65%
IYW iShares U.S. Technology ETF
166.03
+1.74%
FTEC Fidelity MSCI Information Technology Index ETF
188.69
+1.71%
XLK The Technology Select Sector SPDR Fund
243.35
+1.75%
PKB Invesco Building & Construction ETF
78.28
+1.68%
IGM iShares Expanded Tech Sector ETF
107.75
+1.75%
IYG iShares U.S. Financial Services ETF
81.93
+1.66%
IWP iShares Russell Mid-Cap Growth ETF
135.53
+1.71%
AADR AdvisorShares Dorsey Wright ADR ETF
78.43
+1.61%
AIA iShares Asia 50 ETF
79.28
+1.60%
RWK Invesco S&P MidCap 400 Revenue ETF
114.64
+1.58%
IETC iShares U.S. Tech Independence Focused ETF
90.84
+1.56%
XSMO Invesco S&P SmallCap Momentum ETF
66.50
+1.53%
DFNL Davis Select Financial ETF
41.17
+1.52%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
40.69
+1.52%
FYC First Trust Small Cap Growth AlphaDEX Fund
76.23
+1.52%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
135.40
+1.49%
FLLA Franklin FTSE Latin America ETF
22.07
+1.35%
SPMO Invesco S&P 500 Momentum ETF
107.79
+1.54%
DUSA Davis Select U.S. Equity ETF
45.06
+1.53%
BLCN Siren Nasdaq NexGen Economy ETF
22.57
+1.44%
EMXC iShares MSCI Emerging Markets ex China ETF
61.46
+1.45%
PXH Invesco RAFI Emerging Markets ETF
23.42
+1.41%
FNCL Fidelity MSCI Financials Index ETF
71.35
+1.37%
VFH Vanguard Financials Index Fund ETF Shares
122.68
+1.41%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.90
+1.36%
EMGF iShares Emerging Markets Equity Factor ETF
51.16
+1.56%
FNDA Schwab Fundamental U.S. Small Company ETF
28.20
+1.34%
VFMF Vanguard U.S. Multifactor ETF Shares
131.44
+1.40%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
123.97
+0.96%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
39.95
+1.37%
VFQY Vanguard U.S. Quality Factor ETF Shares
140.54
+1.36%
XMVM Invesco S&P MidCap Value with Momentum ETF
54.67
+1.64%
DEM WisdomTree Emerging Markets High Dividend Fund
45.46
+1.34%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
82.67
+1.36%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
45.42
+1.35%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
166.58
+1.35%
FCOM Fidelity MSCI Communication Services Index ETF
62.47
+1.40%
ILCG iShares Morningstar Growth ETF
93.66
+1.39%
QGRO American Century U.S. Quality Growth ETF
105.86
+1.33%
EES WisdomTree U.S. SmallCap Earnings Fund
50.18
+1.33%
EWD iShares MSCI Sweden ETF
45.07
+1.33%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
78.61
+1.30%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
63.53
+1.32%
FLEU Franklin FTSE Eurozone ETF
30.76
+1.32%
EWT iShares MSCI Taiwan ETF
56.60
+1.34%
FAD First Trust Multi Cap Growth AlphaDEX Fund
141.56
+1.31%
QQQ Invesco QQQ Trust
534.27
+1.39%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
356.63
+1.26%
BFOR Barron's 400 ETF
74.92
+1.31%
USSG Xtrackers MSCI USA Selection Equity ETF
55.60
+1.31%
ETHO Amplify Etho Climate Leadership U.S. ETF
57.23
+1.30%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.98
+1.32%
PAVE Global X U.S. Infrastructure Development ETF
42.50
+1.30%
EYLD Cambria Emerging Shareholder Yield ETF
35.98
+1.30%
MGK Vanguard Mega Cap Growth Index Fund
354.33
+1.39%
XLF The Financial Select Sector SPDR Fund
50.62
+1.32%
VUG Vanguard Growth Index Fund ETF Shares
424.02
+1.36%
NULG Nuveen ESG Large-Cap Growth ETF
90.36
+1.29%
GRPM Invesco S&P MidCap 400 GARP ETF
108.20
+1.29%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
383.92
+1.29%
CIBR First Trust NASDAQ Cybersecurity ETF
73.37
+1.34%
VB Vanguard Small-Cap Index Fund ETF Shares
232.63
+1.28%
SPYG SPDR Portfolio S&P 500 Growth ETF
92.23
+1.34%
IVW iShares S&P 500 Growth ETF
106.36
+1.31%
IYF iShares U.S. Financials ETF
115.45
+1.27%
FDMO Fidelity Momentum Factor ETF
73.34
+1.26%
IMCG iShares Morningstar Mid-Cap Growth ETF
77.99
+1.26%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
75.58
+1.26%
BJUL Innovator U.S. Equity Buffer ETF - July
45.87
+1.25%
XCEM Columbia EM Core ex-China ETF
33.22
+1.25%
IDMO Invesco S&P International Developed Momentum ETF
50.48
+1.23%