Toronto - Delayed Quote CAD
Invesco RAFI U.S. Index ETF (PXU-F.TO)
63.02
-0.94
(-1.47%)
At close: June 5 at 3:25:35 PM EDT
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 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 | - |
Jun 14, 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 58.20 | 100 |
Jun 13, 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 58.35 | 200 |
Jun 12, 2024 | 59.64 | 59.64 | 59.53 | 59.53 | 58.52 | 100 |
Jun 11, 2024 | 59.31 | 59.31 | 59.29 | 59.29 | 58.28 | 3,200 |
Jun 10, 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 58.55 | 100 |
Related Tickers
ITB iShares U.S. Home Construction ETF
94.17
+2.69%
BLCN Siren Nasdaq NexGen Economy ETF
22.66
+2.44%
SOXX iShares Semiconductor ETF
227.32
+2.18%
EWT iShares MSCI Taiwan ETF
55.80
+1.99%
SMH VanEck Semiconductor ETF
262.07
+1.99%
IDX VanEck Indonesia Index ETF
15.15
+1.96%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
69.90
+1.95%
XHB SPDR S&P Homebuilders ETF
98.06
+1.92%
PSI Invesco Semiconductors ETF
56.33
+1.86%
IXC iShares Global Energy ETF
39.60
+1.80%
XLE The Energy Select Sector SPDR Fund
85.06
+1.78%
FLTW Franklin FTSE Taiwan ETF
50.79
+1.77%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
88.98
+1.74%
FILL iShares MSCI Global Energy Producers ETF
23.85
+1.68%
VDE Vanguard Energy Index Fund ETF Shares
119.27
+1.64%
FENY Fidelity MSCI Energy Index ETF
23.50
+1.64%
RSPG Invesco S&P 500 Equal Weight Energy ETF
75.03
+1.63%
TUR iShares MSCI Turkey ETF
32.17
+1.61%
RFV Invesco S&P MidCap 400 Pure Value ETF
120.65
+1.42%
QLD ProShares Ultra QQQ
110.71
+1.34%
FCOM Fidelity MSCI Communication Services Index ETF
62.96
+1.27%
XLC The Communication Services Select Sector SPDR ETF Fund
104.72
+1.27%
VFVA Vanguard U.S. Value Factor ETF Shares
118.42
+1.23%
FCA First Trust China AlphaDEX Fund
23.48
+1.21%
IXJ iShares Global Healthcare ETF
87.74
+1.20%
XLY The Consumer Discretionary Select Sector SPDR Fund
216.43
+1.20%
VHT Vanguard Health Care Index Fund ETF Shares
250.22
+1.16%
RDIV Invesco S&P Ultra Dividend Revenue ETF
48.22
+1.15%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
360.91
+1.15%
XLV The Health Care Select Sector SPDR Fund
135.68
+1.14%
FHLC Fidelity MSCI Health Care Index ETF
64.45
+1.13%
SHRY First Trust Bloomberg Shareholder Yield ETF
42.18
+1.12%
IYH iShares U.S. Healthcare ETF
56.85
+1.10%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
93.70
+1.10%
XSVM Invesco S&P SmallCap Value with Momentum ETF
51.46
+1.10%
COWZ Pacer US Cash Cows 100 ETF
55.29
+1.04%
PXH Invesco RAFI Emerging Markets ETF
23.22
+0.96%
REZ iShares Residential and Multisector Real Estate ETF
83.37
+0.94%
UEVM VictoryShares Emerging Markets Value Momentum ETF
51.34
+0.93%
AIA iShares Asia 50 ETF
80.14
+0.91%
IJJ iShares S&P Mid-Cap 400 Value ETF
122.93
+0.90%
SPHB Invesco S&P 500 High Beta ETF
93.12
+0.90%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.65
+0.90%
EES WisdomTree U.S. SmallCap Earnings Fund
50.99
+0.89%
NACP Impact Shares NAACP Minority Empowerment ETF
42.90
+0.88%
RWJ Invesco S&P SmallCap 600 Revenue ETF
42.97
+0.87%
EQIN Columbia U.S. Equity Income ETF
44.83
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
79.11
+0.85%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.54
+0.85%
XNTK SPDR NYSE Technology ETF
226.57
+0.84%
JVAL JPMorgan U.S. Value Factor ETF
43.53
+0.83%
FLHK Franklin FTSE Hong Kong ETF
20.06
+0.83%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
46.00
+0.83%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
94.54
+0.81%
MAGA Point Bridge America First ETF
49.59
+0.81%
AADR AdvisorShares Dorsey Wright ADR ETF
78.29
+0.80%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
94.58
+0.80%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
54.65
+0.79%
EQWL Invesco S&P 100 Equal Weight ETF
108.22
+0.79%
XCEM Columbia EM Core ex-China ETF
33.12
+0.79%
QUAL iShares MSCI USA Quality Factor ETF
181.15
+0.78%
FDL First Trust Morningstar Dividend Leaders Index Fund
42.49
+0.78%
RWK Invesco S&P MidCap 400 Revenue ETF
115.02
+0.78%
FNDB Schwab Fundamental U.S. Broad Market ETF
23.65
+0.77%
EMXC iShares MSCI Emerging Markets ex China ETF
61.84
+0.77%
ROAM Hartford Multifactor Emerging Markets ETF
25.99
+0.76%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
29.09
+0.76%
XLG Invesco S&P 500 Top 50 ETF
50.66
+0.76%
FIW First Trust Water ETF
108.05
+0.76%
TBLU Tortoise Global Water ESG Fund
52.73
+0.75%
IWY iShares Russell Top 200 Growth ETF
238.60
+0.75%
IMCV iShares Morningstar Mid-Cap Value ETF
75.32
+0.74%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
29.69
+0.73%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
126.21
+0.72%
IXN iShares Global Tech ETF
87.60
+0.72%
AGNG Global X Aging Population ETF
32.18
+0.72%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
54.63
+0.72%
DUSA Davis Select U.S. Equity ETF
45.05
+0.72%
DEM WisdomTree Emerging Markets High Dividend Fund
45.09
+0.71%
USRT iShares Core U.S. REIT ETF
57.97
+0.71%
FNDX Schwab Fundamental U.S. Large Company ETF
24.19
+0.71%
IDOG ALPS International Sector Dividend Dogs ETF
34.08
+0.71%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
40.80
+0.70%
VLU SPDR S&P 1500 Value Tilt ETF
189.52
+0.70%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
63.63
+0.69%
GRPM Invesco S&P MidCap 400 GARP ETF
108.04
+0.69%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
81.87
+0.69%
FDVV Fidelity High Dividend ETF
51.37
+0.69%
DSI iShares ESG MSCI KLD 400 ETF
113.45
+0.68%
SPGP Invesco S&P 500 GARP ETF
104.75
+0.68%
SPVU Invesco S&P 500 Enhanced Value ETF
51.23
+0.68%
XMVM Invesco S&P MidCap Value with Momentum ETF
55.09
+0.68%
FRI First Trust S&P REIT Index Fund
27.72
+0.67%
QQQ Invesco QQQ Trust
534.21
+0.66%
EYLD Cambria Emerging Shareholder Yield ETF
35.52
+0.65%
REET iShares Global REIT ETF
25.15
+0.64%
IWF iShares Russell 1000 Growth ETF
410.50
+0.64%
SPEM SPDR Portfolio Emerging Markets ETF
42.53
+0.64%
SYLD Cambria Shareholder Yield ETF
64.74
+0.64%
IWL iShares Russell Top 200 ETF
149.16
+0.63%