NYSEArca - Nasdaq Real Time Price • USD
Invesco S&P 500 Pure Value ETF (RPV)
As of 10:15 AM 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 27, 2024 | 82.59 | 82.61 | 82.38 | 82.53 | 82.53 | 21,956 |
Jun 26, 2024 | 83.06 | 83.24 | 82.71 | 83.16 | 83.16 | 76,100 |
Jun 25, 2024 | 84.29 | 84.30 | 83.31 | 83.46 | 83.46 | 67,000 |
Jun 24, 2024 | 0.41 Dividend | |||||
Jun 24, 2024 | 83.57 | 84.74 | 83.51 | 84.45 | 84.45 | 67,100 |
Jun 21, 2024 | 83.84 | 83.89 | 83.28 | 83.86 | 83.45 | 164,400 |
Jun 20, 2024 | 83.50 | 84.01 | 83.40 | 83.83 | 83.42 | 235,400 |
Jun 18, 2024 | 83.30 | 83.94 | 83.30 | 83.46 | 83.05 | 163,800 |
Jun 17, 2024 | 82.49 | 83.22 | 82.35 | 83.19 | 82.78 | 143,000 |
Jun 14, 2024 | 82.75 | 82.91 | 82.00 | 82.52 | 82.11 | 42,400 |
Jun 13, 2024 | 83.68 | 83.68 | 82.74 | 83.33 | 82.92 | 117,000 |
Jun 12, 2024 | 84.78 | 84.82 | 83.68 | 83.87 | 83.46 | 155,600 |
Jun 11, 2024 | 84.31 | 84.36 | 83.70 | 83.79 | 83.38 | 71,400 |
Jun 10, 2024 | 84.31 | 84.86 | 83.94 | 84.76 | 84.34 | 227,200 |
Jun 7, 2024 | 84.25 | 85.03 | 84.17 | 84.58 | 84.16 | 43,300 |
Jun 6, 2024 | 84.56 | 85.01 | 84.40 | 84.66 | 84.24 | 77,900 |
Jun 5, 2024 | 84.82 | 84.82 | 84.02 | 84.74 | 84.32 | 272,400 |
Jun 4, 2024 | 84.85 | 85.22 | 84.40 | 84.50 | 84.08 | 162,000 |
Jun 3, 2024 | 85.85 | 85.86 | 84.70 | 85.38 | 84.96 | 211,300 |
May 31, 2024 | 84.08 | 85.63 | 84.08 | 85.63 | 85.21 | 58,200 |
May 30, 2024 | 83.22 | 84.01 | 83.06 | 83.94 | 83.53 | 62,800 |
May 29, 2024 | 83.13 | 83.13 | 82.67 | 82.99 | 82.58 | 102,100 |
May 28, 2024 | 84.79 | 84.86 | 83.78 | 84.01 | 83.60 | 69,300 |
May 24, 2024 | 84.78 | 85.08 | 84.66 | 84.87 | 84.45 | 210,600 |
May 23, 2024 | 85.65 | 85.65 | 84.23 | 84.40 | 83.98 | 91,100 |
May 22, 2024 | 85.66 | 85.86 | 85.32 | 85.50 | 85.08 | 117,400 |
May 21, 2024 | 86.15 | 86.35 | 85.90 | 86.08 | 85.66 | 62,400 |
May 20, 2024 | 86.92 | 86.96 | 86.18 | 86.25 | 85.83 | 90,300 |
May 17, 2024 | 86.76 | 86.92 | 86.69 | 86.89 | 86.46 | 194,700 |
May 16, 2024 | 86.66 | 87.03 | 86.58 | 86.74 | 86.31 | 236,300 |
May 15, 2024 | 86.97 | 87.16 | 86.47 | 86.70 | 86.27 | 142,100 |
May 14, 2024 | 86.85 | 87.15 | 86.37 | 86.58 | 86.15 | 54,000 |
May 13, 2024 | 86.46 | 87.10 | 86.38 | 86.45 | 86.02 | 49,900 |
May 10, 2024 | 86.32 | 86.36 | 85.96 | 86.09 | 85.67 | 50,400 |
May 9, 2024 | 85.25 | 86.03 | 85.16 | 86.03 | 85.61 | 81,600 |
May 8, 2024 | 84.77 | 85.44 | 84.77 | 85.31 | 84.89 | 120,400 |
May 7, 2024 | 85.25 | 85.67 | 85.02 | 85.07 | 84.65 | 59,800 |
May 6, 2024 | 84.86 | 85.15 | 84.64 | 85.10 | 84.68 | 76,100 |
May 3, 2024 | 84.77 | 84.99 | 84.33 | 84.40 | 83.98 | 149,900 |
May 2, 2024 | 83.80 | 84.31 | 83.27 | 84.17 | 83.76 | 115,700 |
May 1, 2024 | 83.05 | 84.12 | 82.87 | 83.14 | 82.73 | 111,800 |
Apr 30, 2024 | 84.61 | 84.61 | 83.49 | 83.53 | 83.12 | 70,400 |
Apr 29, 2024 | 84.90 | 85.30 | 84.77 | 85.15 | 84.73 | 144,700 |
Apr 26, 2024 | 84.63 | 85.03 | 84.47 | 84.63 | 84.21 | 164,100 |
Apr 25, 2024 | 84.91 | 85.26 | 84.26 | 84.91 | 84.49 | 171,700 |
Apr 24, 2024 | 85.09 | 85.48 | 84.81 | 85.40 | 84.98 | 61,500 |
Apr 23, 2024 | 85.09 | 85.76 | 84.91 | 85.42 | 85.00 | 142,000 |
Apr 22, 2024 | 84.52 | 85.50 | 84.11 | 85.11 | 84.69 | 73,300 |
Apr 19, 2024 | 83.23 | 84.39 | 83.19 | 84.24 | 83.83 | 126,400 |
Apr 18, 2024 | 82.96 | 83.43 | 82.64 | 82.94 | 82.53 | 158,700 |
Apr 17, 2024 | 82.68 | 83.17 | 82.26 | 82.59 | 82.18 | 156,400 |
Apr 16, 2024 | 82.98 | 82.98 | 82.00 | 82.18 | 81.78 | 166,200 |
Apr 15, 2024 | 84.24 | 84.73 | 82.59 | 82.94 | 82.53 | 262,700 |
Apr 12, 2024 | 84.29 | 84.52 | 83.12 | 83.38 | 82.97 | 183,500 |
Apr 11, 2024 | 85.24 | 85.24 | 84.09 | 84.81 | 84.39 | 133,300 |
Apr 10, 2024 | 85.80 | 86.09 | 84.78 | 85.15 | 84.73 | 251,600 |
Apr 9, 2024 | 87.11 | 87.34 | 86.33 | 86.93 | 86.50 | 154,900 |
Apr 8, 2024 | 86.83 | 87.25 | 86.69 | 86.89 | 86.46 | 204,500 |
Apr 5, 2024 | 86.39 | 86.93 | 86.07 | 86.70 | 86.27 | 127,000 |
Apr 4, 2024 | 88.03 | 88.23 | 86.26 | 86.40 | 85.97 | 191,200 |
Apr 3, 2024 | 86.98 | 87.62 | 86.98 | 87.57 | 87.14 | 139,800 |
Apr 2, 2024 | 87.29 | 87.32 | 86.76 | 87.00 | 86.57 | 238,900 |
Apr 1, 2024 | 88.49 | 88.51 | 87.72 | 87.85 | 87.42 | 139,000 |
Mar 28, 2024 | 87.87 | 88.63 | 87.87 | 88.44 | 88.00 | 90,800 |
Mar 27, 2024 | 86.42 | 87.84 | 86.42 | 87.83 | 87.40 | 107,800 |
Mar 26, 2024 | 86.39 | 86.55 | 86.07 | 86.08 | 85.66 | 99,000 |
Mar 25, 2024 | 86.06 | 86.70 | 86.06 | 86.22 | 85.80 | 183,600 |
Mar 22, 2024 | 86.86 | 87.13 | 86.07 | 86.08 | 85.66 | 250,900 |
Mar 21, 2024 | 86.39 | 86.95 | 86.35 | 86.75 | 86.32 | 406,700 |
Mar 20, 2024 | 84.62 | 86.26 | 84.52 | 86.20 | 85.78 | 275,700 |
Mar 19, 2024 | 84.06 | 84.78 | 84.06 | 84.73 | 84.31 | 211,900 |
Mar 18, 2024 | 0.53 Dividend | |||||
Mar 18, 2024 | 84.10 | 84.30 | 83.38 | 84.12 | 83.71 | 151,600 |
Mar 15, 2024 | 83.85 | 84.72 | 83.85 | 84.51 | 83.56 | 284,700 |
Mar 14, 2024 | 84.90 | 85.01 | 83.62 | 84.10 | 83.16 | 5,509,900 |
Mar 13, 2024 | 84.61 | 85.37 | 84.61 | 85.05 | 84.10 | 384,900 |
Mar 12, 2024 | 84.94 | 85.00 | 84.25 | 84.51 | 83.56 | 127,000 |
Mar 11, 2024 | 84.16 | 84.94 | 84.16 | 84.84 | 83.89 | 114,800 |
Mar 8, 2024 | 84.57 | 85.10 | 84.45 | 84.48 | 83.53 | 168,000 |
Mar 7, 2024 | 84.17 | 84.67 | 84.10 | 84.37 | 83.43 | 415,900 |
Mar 6, 2024 | 83.77 | 84.06 | 83.30 | 83.78 | 82.84 | 241,400 |
Mar 5, 2024 | 82.90 | 83.85 | 82.79 | 83.41 | 82.48 | 176,500 |
Mar 4, 2024 | 83.11 | 83.67 | 83.11 | 83.18 | 82.25 | 83,200 |
Mar 1, 2024 | 83.21 | 83.43 | 82.62 | 83.26 | 82.33 | 206,300 |
Feb 29, 2024 | 83.15 | 83.50 | 82.83 | 83.27 | 82.34 | 73,500 |
Feb 28, 2024 | 82.60 | 83.15 | 82.49 | 82.60 | 81.68 | 86,900 |
Feb 27, 2024 | 82.70 | 82.96 | 82.55 | 82.95 | 82.02 | 151,500 |
Feb 26, 2024 | 82.82 | 83.38 | 82.36 | 82.36 | 81.44 | 71,200 |
Feb 23, 2024 | 82.73 | 83.22 | 82.59 | 82.88 | 81.95 | 73,300 |
Feb 22, 2024 | 82.54 | 83.05 | 82.27 | 82.82 | 81.89 | 219,600 |
Feb 21, 2024 | 82.07 | 82.41 | 81.82 | 82.41 | 81.49 | 445,400 |
Feb 20, 2024 | 81.81 | 82.57 | 81.72 | 82.31 | 81.39 | 221,200 |
Feb 16, 2024 | 82.21 | 82.69 | 82.05 | 82.31 | 81.39 | 110,200 |
Feb 15, 2024 | 81.70 | 82.78 | 81.70 | 82.65 | 81.73 | 287,400 |
Feb 14, 2024 | 81.30 | 81.50 | 80.83 | 81.41 | 80.50 | 326,500 |
Feb 13, 2024 | 81.44 | 81.71 | 80.19 | 80.81 | 79.91 | 213,600 |
Feb 12, 2024 | 81.38 | 82.92 | 81.38 | 82.54 | 81.62 | 461,100 |
Feb 9, 2024 | 81.33 | 81.37 | 80.76 | 81.33 | 80.42 | 270,300 |
Feb 8, 2024 | 81.19 | 81.34 | 80.63 | 81.24 | 80.33 | 180,400 |
Feb 7, 2024 | 81.67 | 81.71 | 80.75 | 81.26 | 80.35 | 271,500 |
Feb 6, 2024 | 80.67 | 81.47 | 80.61 | 81.18 | 80.27 | 242,600 |
Feb 5, 2024 | 81.43 | 81.43 | 80.48 | 80.68 | 79.78 | 259,000 |
Feb 2, 2024 | 81.40 | 82.22 | 81.14 | 81.82 | 80.90 | 282,600 |
Feb 1, 2024 | 81.68 | 81.94 | 80.56 | 81.88 | 80.96 | 550,300 |
Jan 31, 2024 | 82.26 | 82.79 | 81.49 | 81.49 | 80.58 | 244,400 |
Jan 30, 2024 | 81.74 | 82.39 | 81.64 | 82.24 | 81.32 | 90,800 |
Jan 29, 2024 | 81.43 | 81.80 | 81.08 | 81.72 | 80.81 | 109,100 |
Jan 26, 2024 | 81.37 | 81.72 | 81.27 | 81.48 | 80.57 | 113,700 |
Jan 25, 2024 | 80.67 | 81.20 | 80.23 | 81.18 | 80.27 | 159,600 |
Jan 24, 2024 | 80.78 | 81.00 | 80.05 | 80.16 | 79.26 | 236,500 |
Jan 23, 2024 | 80.50 | 80.81 | 79.98 | 80.32 | 79.42 | 298,100 |
Jan 22, 2024 | 79.92 | 80.56 | 79.88 | 80.15 | 79.25 | 208,900 |
Jan 19, 2024 | 79.25 | 79.99 | 78.74 | 79.88 | 78.99 | 344,200 |
Jan 18, 2024 | 79.13 | 79.20 | 78.31 | 79.15 | 78.26 | 225,600 |
Jan 17, 2024 | 79.24 | 80.05 | 79.03 | 79.24 | 78.35 | 221,200 |
Jan 16, 2024 | 80.15 | 80.29 | 79.65 | 80.07 | 79.17 | 289,400 |
Jan 12, 2024 | 81.63 | 81.99 | 80.54 | 80.68 | 79.78 | 776,100 |
Jan 11, 2024 | 82.04 | 82.18 | 81.10 | 81.69 | 80.78 | 184,200 |
Jan 10, 2024 | 82.32 | 82.40 | 81.80 | 82.23 | 81.31 | 110,300 |
Jan 9, 2024 | 82.62 | 82.62 | 82.24 | 82.44 | 81.52 | 100,400 |
Jan 8, 2024 | 82.63 | 83.22 | 82.37 | 83.18 | 82.25 | 222,200 |
Jan 5, 2024 | 81.78 | 83.06 | 81.59 | 82.69 | 81.76 | 172,600 |
Jan 4, 2024 | 81.78 | 82.22 | 81.64 | 81.73 | 80.82 | 149,800 |
Jan 3, 2024 | 82.40 | 82.51 | 81.54 | 81.78 | 80.86 | 259,600 |
Jan 2, 2024 | 81.75 | 83.35 | 81.70 | 82.92 | 81.99 | 267,700 |
Dec 29, 2023 | 82.36 | 82.60 | 81.81 | 82.08 | 81.16 | 137,600 |
Dec 28, 2023 | 82.22 | 82.69 | 82.22 | 82.59 | 81.67 | 124,700 |
Dec 27, 2023 | 82.30 | 82.48 | 82.07 | 82.40 | 81.48 | 158,000 |
Dec 26, 2023 | 81.88 | 82.58 | 81.81 | 82.34 | 81.42 | 143,600 |
Dec 22, 2023 | 81.95 | 82.40 | 81.57 | 81.88 | 80.96 | 167,300 |
Dec 21, 2023 | 81.35 | 81.77 | 80.96 | 81.73 | 80.82 | 196,700 |
Dec 20, 2023 | 82.02 | 82.42 | 80.77 | 80.77 | 79.87 | 232,000 |
Dec 19, 2023 | 81.55 | 82.43 | 81.39 | 82.35 | 81.43 | 103,400 |
Dec 18, 2023 | 0.50 Dividend | |||||
Dec 18, 2023 | 82.05 | 82.31 | 81.39 | 81.39 | 80.48 | 120,800 |
Dec 15, 2023 | 82.96 | 83.00 | 82.04 | 82.26 | 80.84 | 277,700 |
Dec 14, 2023 | 81.77 | 83.55 | 81.77 | 83.18 | 81.75 | 294,600 |
Dec 13, 2023 | 78.96 | 81.03 | 78.79 | 81.00 | 79.61 | 240,200 |
Dec 12, 2023 | 79.18 | 79.33 | 78.82 | 79.07 | 77.71 | 236,200 |
Dec 11, 2023 | 79.16 | 79.53 | 78.98 | 79.23 | 77.87 | 238,200 |
Dec 8, 2023 | 78.32 | 79.18 | 78.32 | 79.00 | 77.64 | 198,400 |
Dec 7, 2023 | 77.84 | 78.29 | 77.72 | 78.25 | 76.90 | 140,000 |
Dec 6, 2023 | 77.89 | 78.66 | 77.52 | 77.65 | 76.31 | 280,700 |
Dec 5, 2023 | 77.84 | 77.95 | 77.47 | 77.50 | 76.17 | 301,500 |
Dec 4, 2023 | 77.57 | 78.50 | 77.57 | 78.26 | 76.91 | 256,000 |
Dec 1, 2023 | 76.56 | 78.21 | 76.53 | 78.16 | 76.81 | 285,900 |
Nov 30, 2023 | 76.07 | 76.65 | 75.80 | 76.62 | 75.30 | 207,500 |
Nov 29, 2023 | 75.72 | 76.33 | 75.72 | 75.79 | 74.49 | 189,800 |
Nov 28, 2023 | 74.99 | 75.22 | 74.60 | 74.98 | 73.69 | 300,100 |
Nov 27, 2023 | 74.88 | 75.08 | 74.70 | 74.99 | 73.70 | 193,000 |
Nov 24, 2023 | 74.87 | 75.32 | 74.81 | 75.18 | 73.89 | 135,500 |
Nov 22, 2023 | 74.67 | 75.07 | 74.49 | 74.80 | 73.51 | 296,400 |
Nov 21, 2023 | 74.53 | 74.53 | 74.15 | 74.32 | 73.04 | 376,200 |
Nov 20, 2023 | 74.53 | 75.06 | 74.11 | 74.87 | 73.58 | 232,000 |
Nov 17, 2023 | 74.23 | 74.56 | 74.05 | 74.56 | 73.28 | 260,100 |
Nov 16, 2023 | 74.36 | 74.62 | 73.51 | 73.86 | 72.59 | 276,600 |
Nov 15, 2023 | 74.07 | 74.97 | 74.07 | 74.50 | 73.22 | 309,800 |
Nov 14, 2023 | 72.91 | 74.35 | 72.91 | 74.01 | 72.74 | 323,300 |
Nov 13, 2023 | 71.56 | 71.93 | 71.44 | 71.66 | 70.43 | 411,600 |
Nov 10, 2023 | 71.29 | 71.98 | 70.92 | 71.93 | 70.69 | 226,700 |
Nov 9, 2023 | 71.91 | 72.02 | 70.93 | 70.98 | 69.76 | 306,700 |
Nov 8, 2023 | 72.05 | 72.07 | 71.34 | 71.49 | 70.26 | 212,600 |
Nov 7, 2023 | 72.28 | 72.53 | 71.94 | 72.18 | 70.94 | 316,400 |
Nov 6, 2023 | 73.18 | 73.23 | 72.31 | 72.56 | 71.31 | 317,100 |
Nov 3, 2023 | 72.53 | 73.66 | 72.53 | 73.32 | 72.06 | 113,200 |
Nov 2, 2023 | 70.55 | 71.60 | 70.55 | 71.52 | 70.29 | 214,900 |
Nov 1, 2023 | 69.43 | 70.10 | 69.15 | 69.98 | 68.78 | 158,800 |
Oct 31, 2023 | 68.88 | 69.46 | 68.77 | 69.37 | 68.18 | 183,700 |
Oct 30, 2023 | 68.49 | 68.96 | 68.06 | 68.74 | 67.56 | 290,700 |
Oct 27, 2023 | 68.86 | 68.95 | 67.69 | 67.85 | 66.68 | 682,900 |
Oct 26, 2023 | 68.90 | 69.19 | 68.34 | 68.61 | 67.43 | 523,800 |
Oct 25, 2023 | 69.28 | 69.56 | 68.76 | 68.88 | 67.69 | 346,700 |
Oct 24, 2023 | 69.45 | 70.01 | 69.39 | 69.57 | 68.37 | 315,200 |
Oct 23, 2023 | 69.45 | 69.98 | 69.08 | 69.17 | 67.98 | 320,300 |
Oct 20, 2023 | 70.57 | 70.83 | 69.77 | 69.77 | 68.57 | 333,700 |
Oct 19, 2023 | 71.60 | 71.91 | 70.51 | 70.63 | 69.41 | 542,500 |
Oct 18, 2023 | 72.26 | 72.37 | 71.55 | 71.65 | 70.42 | 338,600 |
Oct 17, 2023 | 71.83 | 73.19 | 71.83 | 72.74 | 71.49 | 256,200 |
Oct 16, 2023 | 71.74 | 72.44 | 71.57 | 72.22 | 70.98 | 299,200 |
Oct 13, 2023 | 71.91 | 72.24 | 71.15 | 71.37 | 70.14 | 104,900 |
Oct 12, 2023 | 72.94 | 72.94 | 71.15 | 71.65 | 70.42 | 147,000 |
Oct 11, 2023 | 72.89 | 73.22 | 72.34 | 72.90 | 71.65 | 204,300 |
Oct 10, 2023 | 72.14 | 73.23 | 72.14 | 72.78 | 71.53 | 181,100 |
Oct 9, 2023 | 71.07 | 72.01 | 70.77 | 71.90 | 70.66 | 160,700 |
Oct 6, 2023 | 71.04 | 72.08 | 70.32 | 71.57 | 70.34 | 173,400 |
Oct 5, 2023 | 71.53 | 71.89 | 70.87 | 71.27 | 70.04 | 496,300 |
Oct 4, 2023 | 71.64 | 71.72 | 70.81 | 71.64 | 70.41 | 334,600 |
Oct 3, 2023 | 72.24 | 72.58 | 71.25 | 71.50 | 70.27 | 192,700 |
Oct 2, 2023 | 73.48 | 73.67 | 72.54 | 72.77 | 71.52 | 331,800 |
Sep 29, 2023 | 74.07 | 74.40 | 73.33 | 73.58 | 72.31 | 274,800 |
Sep 28, 2023 | 73.04 | 74.01 | 73.04 | 73.71 | 72.44 | 157,100 |
Sep 27, 2023 | 73.58 | 73.74 | 72.74 | 73.33 | 72.07 | 243,300 |
Sep 26, 2023 | 73.68 | 74.13 | 73.23 | 73.26 | 72.00 | 440,700 |
Sep 25, 2023 | 73.72 | 74.42 | 73.70 | 74.26 | 72.98 | 424,700 |
Sep 22, 2023 | 74.74 | 74.89 | 73.90 | 73.92 | 72.65 | 359,400 |
Sep 21, 2023 | 75.12 | 75.29 | 74.54 | 74.54 | 73.26 | 229,000 |
Sep 20, 2023 | 76.13 | 76.47 | 75.31 | 75.36 | 74.06 | 155,700 |
Sep 19, 2023 | 75.73 | 76.07 | 75.42 | 75.76 | 74.46 | 85,000 |
Sep 18, 2023 | 0.46 Dividend | |||||
Sep 18, 2023 | 75.95 | 76.02 | 75.47 | 75.72 | 74.42 | 138,300 |
Sep 15, 2023 | 76.31 | 76.96 | 76.23 | 76.43 | 74.67 | 78,800 |
Sep 14, 2023 | 76.19 | 76.74 | 76.19 | 76.70 | 74.93 | 168,200 |
Sep 13, 2023 | 76.30 | 76.48 | 75.43 | 75.64 | 73.89 | 187,300 |
Sep 12, 2023 | 76.06 | 76.65 | 76.04 | 76.17 | 74.41 | 116,400 |
Sep 11, 2023 | 76.26 | 76.71 | 75.91 | 75.95 | 74.20 | 123,700 |
Sep 8, 2023 | 75.34 | 76.03 | 75.31 | 75.91 | 74.16 | 292,600 |
Sep 7, 2023 | 75.49 | 75.76 | 75.10 | 75.32 | 73.58 | 110,600 |
Sep 6, 2023 | 75.58 | 76.07 | 75.23 | 75.69 | 73.94 | 117,600 |
Sep 5, 2023 | 76.82 | 76.89 | 75.86 | 75.87 | 74.12 | 94,000 |
Sep 1, 2023 | 77.35 | 77.63 | 76.95 | 77.14 | 75.36 | 125,700 |
Aug 31, 2023 | 77.24 | 77.41 | 77.00 | 77.05 | 75.27 | 119,900 |
Aug 30, 2023 | 76.84 | 77.30 | 76.80 | 77.04 | 75.26 | 182,400 |
Aug 29, 2023 | 76.05 | 76.97 | 75.96 | 76.91 | 75.14 | 335,400 |
Aug 28, 2023 | 75.63 | 76.29 | 75.63 | 76.01 | 74.26 | 164,500 |
Aug 25, 2023 | 75.62 | 75.82 | 74.57 | 75.31 | 73.57 | 237,900 |
Aug 24, 2023 | 75.77 | 76.44 | 75.33 | 75.34 | 73.60 | 111,200 |
Aug 23, 2023 | 75.41 | 75.94 | 75.18 | 75.93 | 74.18 | 126,700 |
Aug 22, 2023 | 76.12 | 76.26 | 75.33 | 75.39 | 73.65 | 462,000 |
Aug 21, 2023 | 76.35 | 76.50 | 75.41 | 75.95 | 74.20 | 168,600 |
Aug 18, 2023 | 75.63 | 76.40 | 75.51 | 76.26 | 74.50 | 197,900 |
Aug 17, 2023 | 77.08 | 77.27 | 75.98 | 76.07 | 74.31 | 170,100 |
Aug 16, 2023 | 77.47 | 77.92 | 76.85 | 76.87 | 75.10 | 235,300 |
Aug 15, 2023 | 78.24 | 78.25 | 77.58 | 77.66 | 75.87 | 138,200 |
Aug 14, 2023 | 78.82 | 78.89 | 78.41 | 78.85 | 77.03 | 107,800 |
Aug 11, 2023 | 78.80 | 79.38 | 78.73 | 79.14 | 77.31 | 140,700 |
Aug 10, 2023 | 79.90 | 80.27 | 78.85 | 79.05 | 77.23 | 201,200 |
Aug 9, 2023 | 80.17 | 80.41 | 79.45 | 79.45 | 77.62 | 161,700 |
Aug 8, 2023 | 79.34 | 80.30 | 78.79 | 80.21 | 78.36 | 191,800 |
Aug 7, 2023 | 79.50 | 80.21 | 79.50 | 80.14 | 78.29 | 435,500 |
Aug 4, 2023 | 79.31 | 80.21 | 79.07 | 79.34 | 77.51 | 177,300 |
Aug 3, 2023 | 79.13 | 79.40 | 78.49 | 79.11 | 77.28 | 161,700 |
Aug 2, 2023 | 79.77 | 80.18 | 79.46 | 79.77 | 77.93 | 209,600 |
Aug 1, 2023 | 80.31 | 80.60 | 79.89 | 80.46 | 78.60 | 393,400 |
Jul 31, 2023 | 80.47 | 80.85 | 80.40 | 80.78 | 78.92 | 109,400 |
Jul 28, 2023 | 80.67 | 80.88 | 79.99 | 80.31 | 78.46 | 156,200 |
Jul 27, 2023 | 80.87 | 81.17 | 79.91 | 80.01 | 78.16 | 148,800 |
Jul 26, 2023 | 79.90 | 80.65 | 79.90 | 80.45 | 78.59 | 90,900 |
Jul 25, 2023 | 79.99 | 80.31 | 79.66 | 79.94 | 78.10 | 168,300 |
Jul 24, 2023 | 79.95 | 80.51 | 79.95 | 80.27 | 78.42 | 224,200 |
Jul 21, 2023 | 80.42 | 80.43 | 79.58 | 79.93 | 78.09 | 121,600 |
Jul 20, 2023 | 80.09 | 80.24 | 79.64 | 80.09 | 78.24 | 228,200 |
Jul 19, 2023 | 79.79 | 80.42 | 79.79 | 80.22 | 78.37 | 249,700 |
Jul 18, 2023 | 78.56 | 79.78 | 78.56 | 79.57 | 77.73 | 249,300 |
Jul 17, 2023 | 78.43 | 78.79 | 78.17 | 78.54 | 76.73 | 241,300 |
Jul 14, 2023 | 80.11 | 80.18 | 78.79 | 78.86 | 77.04 | 393,100 |
Jul 13, 2023 | 80.04 | 80.27 | 79.75 | 80.09 | 78.24 | 244,100 |
Jul 12, 2023 | 80.29 | 80.55 | 79.68 | 79.81 | 77.97 | 445,400 |
Jul 11, 2023 | 78.46 | 79.60 | 78.46 | 79.51 | 77.68 | 239,400 |
Jul 10, 2023 | 77.51 | 78.46 | 77.42 | 78.21 | 76.41 | 597,800 |
Jul 7, 2023 | 77.01 | 78.44 | 77.01 | 77.68 | 75.89 | 337,500 |
Jul 6, 2023 | 76.93 | 77.18 | 76.33 | 77.12 | 75.34 | 202,300 |
Jul 5, 2023 | 77.77 | 78.13 | 77.39 | 77.71 | 75.92 | 258,200 |
Jul 3, 2023 | 77.57 | 78.30 | 77.56 | 78.12 | 76.32 | 189,400 |
Jun 30, 2023 | 77.63 | 77.79 | 77.15 | 77.55 | 75.76 | 229,200 |
Jun 29, 2023 | 76.76 | 77.27 | 76.72 | 77.15 | 75.37 | 179,800 |
Jun 28, 2023 | 76.46 | 76.82 | 76.09 | 76.82 | 75.05 | 261,000 |
Jun 27, 2023 | 75.28 | 76.76 | 75.16 | 76.65 | 74.88 | 195,700 |
Related Tickers
KURE KraneShares MSCI All China Health Care Index ETF
13.42
-1.59%
TUR iShares MSCI Turkey ETF
41.87
+1.90%
FBZ First Trust Brazil AlphaDEX Fund
10.66
+1.75%
BLOK Amplify Transformational Data Sharing ETF
36.20
+1.67%
IDX VanEck Indonesia Index ETF
15.68
+1.62%
CIBR First Trust NASDAQ Cybersecurity ETF
55.71
+1.52%
GDX VanEck Gold Miners ETF
34.26
+1.30%
NFTY First Trust India NIFTY 50 Equal Weight ETF
60.26
+1.38%
KGRN KraneShares MSCI China Clean Technology ETF
19.78
-0.85%
GLD SPDR Gold Shares
215.05
+1.16%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.02
+1.22%
CNXT VanEck ChiNext ETF
21.68
-1.28%
GAA Cambria Global Asset Allocation ETF
28.64
+1.17%
FLIN Franklin FTSE India ETF
39.96
+1.22%
IAU iShares Gold Trust
43.94
+1.10%
SLX VanEck Steel ETF
65.64
-0.43%
XCEM Columbia EM Core ex-China ETF
31.93
+1.08%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
70.42
+1.07%
EPI WisdomTree India Earnings Fund
48.28
+1.04%
EWT iShares MSCI Taiwan ETF
54.12
+0.95%
EMXC iShares MSCI Emerging Markets ex China ETF
59.13
+0.97%
QLD ProShares Ultra QQQ
101.34
+0.85%
PTF Invesco Dorsey Wright Technology Momentum ETF
61.30
+0.92%
PSCT Invesco S&P SmallCap Information Technology ETF
46.36
+0.89%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.12
+0.71%
FLTW Franklin FTSE Taiwan ETF
48.67
+0.93%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.49
+0.59%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
37.65
+0.79%
FXL First Trust Technology AlphaDEX Fund
135.48
+0.78%
EWJV iShares MSCI Japan Value ETF
31.46
+0.77%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
48.45
+0.73%
IGM iShares Expanded Tech Sector ETF
94.79
+0.71%
DBC Invesco DB Commodity Index Tracking Fund
23.39
+0.75%
ICF iShares Cohen & Steers REIT ETF
56.64
+0.66%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
74.05
+0.73%
IPAC iShares Core MSCI Pacific ETF
61.05
+0.73%
BBJP JPMorgan BetaBuilders Japan ETF
56.11
+0.67%
IGRO iShares International Dividend Growth ETF
67.34
+0.67%
DXJ WisdomTree Japan Hedged Equity Fund
111.75
+0.65%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
39.25
+0.67%
PSR Invesco Active U.S. Real Estate Fund
84.65
+0.66%
FCOM Fidelity MSCI Communication Services Index ETF
52.67
+0.65%
COM Direxion Auspice Broad Commodity Strategy ETF
28.94
+0.57%
XLRE The Real Estate Select Sector SPDR Fund
38.00
+0.64%
IXN iShares Global Tech ETF
83.39
+0.62%
QTUM Defiance Quantum ETF
62.46
+0.62%
IPKW Invesco International BuyBack Achievers ETF
39.89
+0.50%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.32
+0.61%
RAAX VanEck Inflation Allocation ETF
27.27
+0.60%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.72
+0.58%
VPC Virtus Private Credit ETF
22.67
+0.57%
VGT Vanguard Information Technology Index Fund ETF Shares
579.03
+0.45%
NUDM Nuveen ESG International Developed Markets Equity ETF
31.27
+0.56%
BIZD VanEck BDC Income ETF
17.13
+0.56%
IHI iShares U.S. Medical Devices ETF
56.04
+0.46%
REZ iShares Residential and Multisector Real Estate ETF
76.36
+0.61%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.29
+0.54%
IYW iShares U.S. Technology ETF
151.50
+0.43%
IVW iShares S&P 500 Growth ETF
93.40
+0.46%
ESGD iShares ESG Aware MSCI EAFE ETF
78.84
+0.50%
PSC Principal U.S. Small-Cap ETF
47.64
+0.53%
VUG Vanguard Growth Index Fund ETF Shares
377.60
+0.42%
RNSC First Trust Small Cap US Equity Select ETF
27.39
+0.52%
CNRG SPDR Kensho Clean Power ETF
61.75
+0.52%
MGK Vanguard Mega Cap Growth Index Fund
317.80
+0.52%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.87
+0.44%
QQQ Invesco QQQ Trust
482.65
+0.47%
LQDI iShares Inflation Hedged Corporate Bond ETF
25.99
+0.50%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.28
+0.50%
QGRO American Century U.S. Quality Growth ETF
86.00
+0.50%
FILL iShares MSCI Global Energy Producers ETF
25.91
+0.50%
MLPX Global X MLP & Energy Infrastructure ETF
50.77
+0.49%
SPMO Invesco S&P 500 Momentum ETF
88.10
+0.44%
FNDF Schwab Fundamental International Equity ETF
35.01
+0.49%
EWC iShares MSCI Canada ETF
37.11
+0.49%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.53
+0.48%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.67
+0.48%
FLJH Franklin FTSE Japan Hedged ETF
31.57
+0.47%
XLY The Consumer Discretionary Select Sector SPDR Fund
184.01
+0.37%
XLK The Technology Select Sector SPDR Fund
227.16
+0.41%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
149.80
+0.45%
SCHG Schwab U.S. Large-Cap Growth ETF
101.65
+0.37%
XMHQ Invesco S&P MidCap Quality ETF
97.14
+0.39%
FV First Trust Dorsey Wright Focus 5 ETF
57.09
+0.45%
SCHF Schwab International Equity ETF
38.47
+0.42%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
337.13
+0.33%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.01
+0.44%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.31
+0.43%
IWF iShares Russell 1000 Growth ETF
367.75
+0.36%
NURE Nuveen Short-Term REIT ETF
30.68
+0.43%
FTEC Fidelity MSCI Information Technology Index ETF
171.98
+0.32%
XHB SPDR S&P Homebuilders ETF
101.05
+0.28%
PXE Invesco Energy Exploration & Production ETF
33.02
+0.43%
IDEV iShares Core MSCI International Developed Markets ETF
65.80
+0.37%
PHO Invesco Water Resources ETF
65.01
+0.41%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
94.61
+0.41%
IETC iShares U.S. Tech Independence Focused ETF
75.10
+0.41%
IEFA iShares Core MSCI EAFE ETF
72.76
+0.39%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.69
+0.41%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
68.41
+0.38%