Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD
Invesco S&P 500 Equal Weight Energy ETF (RSPG)
82.50
+0.63
+(0.77%)
At close: April 1 at 3:59:03 PM EDT
82.50
0.00
(0.00%)
Pre-Market: 8:48:26 AM 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 |
---|---|---|---|---|---|---|
Apr 1, 2025 | 81.69 | 82.58 | 81.01 | 82.50 | 82.50 | 43,200 |
Mar 31, 2025 | 80.64 | 82.25 | 80.51 | 81.87 | 81.87 | 26,900 |
Mar 28, 2025 | 81.59 | 81.76 | 80.57 | 80.97 | 80.97 | 25,800 |
Mar 27, 2025 | 82.22 | 82.50 | 81.35 | 81.58 | 81.58 | 56,500 |
Mar 26, 2025 | 83.17 | 83.79 | 82.40 | 82.55 | 82.55 | 29,000 |
Mar 25, 2025 | 82.43 | 83.08 | 82.23 | 82.43 | 82.43 | 34,700 |
Mar 24, 2025 | 0.51 Dividend | |||||
Mar 24, 2025 | 81.16 | 82.47 | 81.16 | 82.13 | 82.13 | 35,500 |
Mar 21, 2025 | 81.51 | 81.83 | 80.74 | 81.32 | 80.81 | 30,500 |
Mar 20, 2025 | 81.41 | 82.34 | 81.24 | 82.13 | 81.61 | 27,000 |
Mar 19, 2025 | 80.74 | 82.40 | 80.74 | 81.95 | 81.43 | 22,000 |
Mar 18, 2025 | 80.96 | 81.21 | 80.05 | 80.66 | 80.15 | 46,600 |
Mar 17, 2025 | 79.00 | 80.75 | 79.00 | 80.48 | 79.97 | 28,400 |
Mar 14, 2025 | 77.06 | 79.11 | 77.00 | 79.00 | 78.50 | 75,000 |
Mar 13, 2025 | 77.30 | 78.24 | 76.26 | 76.67 | 76.19 | 54,100 |
Mar 12, 2025 | 77.26 | 78.31 | 76.91 | 77.61 | 77.12 | 63,000 |
Mar 11, 2025 | 77.40 | 78.12 | 76.43 | 76.94 | 76.45 | 86,300 |
Mar 10, 2025 | 76.99 | 78.21 | 76.26 | 77.12 | 76.63 | 78,300 |
Mar 7, 2025 | 75.86 | 77.58 | 75.86 | 77.09 | 76.60 | 86,100 |
Mar 6, 2025 | 75.60 | 76.12 | 74.82 | 75.74 | 75.26 | 54,800 |
Mar 5, 2025 | 76.42 | 76.43 | 74.60 | 76.17 | 75.69 | 66,500 |
Mar 4, 2025 | 77.05 | 78.43 | 75.50 | 77.18 | 76.69 | 118,200 |
Mar 3, 2025 | 81.46 | 81.84 | 77.30 | 77.95 | 77.46 | 74,900 |
Feb 28, 2025 | 78.99 | 80.89 | 78.99 | 80.87 | 80.36 | 59,700 |
Feb 27, 2025 | 80.05 | 80.38 | 79.34 | 79.41 | 78.91 | 64,800 |
Feb 26, 2025 | 79.92 | 80.24 | 79.08 | 79.47 | 78.97 | 62,600 |
Feb 25, 2025 | 81.05 | 81.41 | 79.44 | 79.85 | 79.35 | 35,600 |
Feb 24, 2025 | 81.66 | 81.71 | 80.80 | 81.24 | 80.73 | 64,400 |
Feb 21, 2025 | 83.35 | 83.35 | 81.44 | 81.51 | 81.00 | 50,500 |
Feb 20, 2025 | 83.10 | 83.86 | 82.71 | 83.74 | 83.21 | 132,300 |
Feb 19, 2025 | 82.74 | 84.03 | 82.74 | 83.23 | 82.70 | 56,200 |
Feb 18, 2025 | 81.60 | 82.92 | 81.05 | 82.30 | 81.78 | 68,500 |
Feb 14, 2025 | 81.10 | 82.00 | 81.10 | 81.15 | 80.64 | 78,600 |
Feb 13, 2025 | 79.87 | 80.75 | 79.40 | 80.61 | 80.10 | 88,000 |
Feb 12, 2025 | 81.50 | 81.80 | 79.88 | 79.98 | 79.48 | 67,800 |
Feb 11, 2025 | 82.03 | 82.64 | 81.44 | 82.00 | 81.48 | 63,900 |
Feb 10, 2025 | 80.12 | 81.64 | 80.12 | 81.44 | 80.93 | 37,300 |
Feb 7, 2025 | 79.67 | 80.10 | 79.28 | 79.32 | 78.82 | 57,900 |
Feb 6, 2025 | 81.88 | 81.88 | 78.98 | 79.46 | 78.96 | 378,500 |
Feb 5, 2025 | 81.34 | 81.59 | 80.72 | 81.38 | 80.87 | 58,900 |
Feb 4, 2025 | 78.99 | 81.32 | 78.90 | 81.18 | 80.67 | 65,200 |
Feb 3, 2025 | 78.92 | 79.97 | 78.39 | 79.69 | 79.19 | 305,900 |
Jan 31, 2025 | 80.95 | 80.95 | 79.00 | 79.06 | 78.56 | 57,400 |
Jan 30, 2025 | 81.39 | 81.59 | 80.79 | 81.12 | 80.61 | 90,900 |
Jan 29, 2025 | 80.46 | 81.33 | 80.46 | 80.74 | 80.23 | 124,000 |
Jan 28, 2025 | 81.38 | 81.38 | 80.08 | 80.63 | 80.12 | 134,800 |
Jan 27, 2025 | 82.29 | 82.29 | 80.39 | 81.14 | 80.63 | 255,200 |
Jan 24, 2025 | 83.83 | 84.14 | 82.98 | 82.99 | 82.47 | 29,900 |
Jan 23, 2025 | 84.05 | 84.40 | 83.27 | 83.84 | 83.31 | 38,200 |
Jan 22, 2025 | 84.60 | 84.84 | 83.40 | 83.40 | 82.87 | 44,300 |
Jan 21, 2025 | 85.21 | 85.21 | 84.40 | 84.85 | 84.31 | 54,800 |
Jan 17, 2025 | 84.83 | 85.54 | 84.74 | 85.32 | 84.78 | 51,100 |
Jan 16, 2025 | 83.92 | 85.01 | 83.92 | 84.96 | 84.42 | 36,100 |
Jan 15, 2025 | 83.28 | 84.40 | 83.24 | 84.12 | 83.59 | 114,200 |
Jan 14, 2025 | 81.59 | 82.82 | 81.59 | 82.73 | 82.21 | 34,600 |
Jan 13, 2025 | 80.40 | 82.19 | 80.40 | 81.71 | 81.19 | 59,700 |
Jan 10, 2025 | 80.68 | 81.43 | 79.55 | 79.84 | 79.34 | 79,400 |
Jan 8, 2025 | 78.74 | 79.49 | 78.74 | 79.49 | 78.99 | 18,400 |
Jan 7, 2025 | 78.63 | 79.59 | 78.35 | 79.06 | 78.56 | 25,900 |
Jan 6, 2025 | 78.96 | 79.63 | 78.04 | 78.25 | 77.76 | 45,300 |
Jan 3, 2025 | 78.17 | 78.58 | 77.88 | 78.55 | 78.05 | 21,300 |
Jan 2, 2025 | 77.11 | 78.02 | 77.07 | 77.68 | 77.19 | 83,800 |
Dec 31, 2024 | 75.67 | 76.58 | 75.67 | 76.36 | 75.88 | 90,000 |
Dec 30, 2024 | 75.24 | 75.97 | 74.75 | 75.48 | 75.00 | 105,300 |
Dec 27, 2024 | 75.03 | 75.72 | 74.68 | 75.03 | 74.56 | 36,800 |
Dec 26, 2024 | 75.17 | 75.17 | 74.52 | 74.96 | 74.49 | 70,000 |
Dec 24, 2024 | 74.50 | 75.17 | 74.01 | 75.12 | 74.65 | 16,800 |
Dec 23, 2024 | 0.44 Dividend | |||||
Dec 23, 2024 | 73.56 | 74.49 | 73.06 | 74.27 | 73.80 | 30,900 |
Dec 20, 2024 | 73.08 | 74.44 | 73.08 | 74.16 | 73.26 | 59,900 |
Dec 19, 2024 | 74.59 | 74.78 | 73.10 | 73.16 | 72.27 | 62,100 |
Dec 18, 2024 | 76.20 | 76.27 | 73.81 | 73.85 | 72.95 | 35,100 |
Dec 17, 2024 | 76.35 | 76.37 | 75.64 | 76.27 | 75.34 | 360,900 |
Dec 16, 2024 | 78.46 | 78.46 | 77.02 | 77.02 | 76.08 | 57,100 |
Dec 13, 2024 | 78.72 | 79.17 | 78.50 | 78.69 | 77.73 | 49,400 |
Dec 12, 2024 | 79.43 | 79.54 | 78.88 | 79.14 | 78.18 | 29,800 |
Dec 11, 2024 | 79.59 | 79.87 | 79.09 | 79.58 | 78.61 | 27,700 |
Dec 10, 2024 | 79.94 | 80.21 | 78.97 | 79.12 | 78.16 | 24,000 |
Dec 9, 2024 | 80.42 | 80.76 | 79.71 | 79.78 | 78.81 | 25,300 |
Dec 6, 2024 | 81.22 | 81.24 | 79.65 | 79.91 | 78.94 | 29,900 |
Dec 5, 2024 | 81.60 | 82.11 | 81.30 | 81.47 | 80.48 | 31,000 |
Dec 4, 2024 | 83.41 | 83.41 | 80.88 | 81.37 | 80.38 | 46,300 |
Dec 3, 2024 | 83.76 | 83.87 | 83.01 | 83.34 | 82.33 | 24,300 |
Dec 2, 2024 | 84.42 | 84.42 | 82.50 | 83.19 | 82.18 | 28,200 |
Nov 29, 2024 | 84.42 | 84.70 | 84.29 | 84.45 | 83.42 | 15,800 |
Nov 27, 2024 | 84.05 | 84.72 | 84.05 | 84.19 | 83.16 | 14,700 |
Nov 26, 2024 | 84.55 | 84.55 | 83.64 | 84.12 | 83.10 | 26,900 |
Nov 25, 2024 | 86.23 | 86.61 | 84.28 | 84.28 | 83.25 | 44,400 |
Nov 22, 2024 | 85.84 | 86.57 | 85.84 | 86.09 | 85.04 | 30,700 |
Nov 21, 2024 | 85.59 | 86.59 | 85.59 | 85.96 | 84.91 | 28,900 |
Nov 20, 2024 | 84.53 | 85.18 | 84.41 | 85.18 | 84.14 | 42,300 |
Nov 19, 2024 | 84.06 | 84.50 | 83.67 | 84.24 | 83.21 | 36,300 |
Nov 18, 2024 | 83.89 | 84.73 | 83.74 | 84.56 | 83.53 | 33,200 |
Nov 15, 2024 | 83.22 | 84.04 | 82.89 | 83.16 | 82.15 | 22,700 |
Nov 14, 2024 | 83.58 | 83.58 | 82.61 | 83.28 | 82.27 | 40,200 |
Nov 13, 2024 | 82.82 | 83.49 | 81.89 | 83.06 | 82.05 | 58,600 |
Nov 12, 2024 | 83.40 | 83.60 | 82.63 | 82.67 | 81.66 | 136,400 |
Nov 11, 2024 | 82.13 | 83.30 | 82.00 | 83.19 | 82.18 | 37,200 |
Nov 8, 2024 | 81.44 | 82.12 | 81.43 | 82.07 | 81.07 | 37,200 |
Nov 7, 2024 | 82.29 | 82.29 | 81.00 | 81.54 | 80.55 | 176,200 |
Nov 6, 2024 | 80.64 | 82.95 | 80.64 | 82.24 | 81.24 | 48,700 |
Nov 5, 2024 | 78.19 | 78.79 | 78.11 | 78.52 | 77.56 | 34,000 |
Nov 4, 2024 | 77.10 | 77.98 | 77.10 | 77.81 | 76.86 | 28,000 |
Nov 1, 2024 | 77.94 | 78.08 | 76.43 | 76.54 | 75.61 | 19,600 |
Oct 31, 2024 | 77.57 | 78.03 | 77.30 | 77.39 | 76.45 | 31,800 |
Oct 30, 2024 | 76.83 | 77.61 | 76.83 | 77.01 | 76.07 | 65,700 |
Oct 29, 2024 | 77.54 | 77.54 | 76.41 | 76.56 | 75.63 | 28,900 |
Oct 28, 2024 | 76.78 | 77.71 | 76.63 | 77.66 | 76.71 | 23,400 |
Oct 25, 2024 | 78.92 | 78.97 | 78.09 | 78.46 | 77.50 | 12,200 |
Oct 24, 2024 | 78.59 | 78.59 | 77.73 | 78.25 | 77.30 | 20,900 |
Oct 23, 2024 | 78.43 | 78.70 | 77.78 | 78.18 | 77.23 | 25,100 |
Oct 22, 2024 | 78.91 | 79.05 | 78.50 | 78.72 | 77.76 | 16,600 |
Oct 21, 2024 | 79.25 | 79.58 | 78.38 | 78.57 | 77.61 | 21,300 |
Oct 18, 2024 | 78.89 | 78.96 | 78.25 | 78.85 | 77.89 | 41,400 |
Oct 17, 2024 | 78.81 | 79.27 | 78.54 | 79.20 | 78.24 | 26,400 |
Oct 16, 2024 | 78.73 | 79.05 | 78.65 | 78.75 | 77.79 | 28,700 |
Oct 15, 2024 | 79.07 | 79.48 | 78.44 | 78.44 | 77.48 | 65,300 |
Oct 14, 2024 | 81.13 | 81.39 | 80.82 | 81.12 | 80.13 | 38,000 |
Oct 11, 2024 | 80.75 | 81.81 | 80.75 | 81.52 | 80.53 | 50,400 |
Oct 10, 2024 | 80.59 | 81.34 | 80.14 | 80.97 | 79.98 | 24,800 |
Oct 9, 2024 | 79.24 | 80.49 | 79.15 | 80.30 | 79.32 | 38,000 |
Oct 8, 2024 | 80.92 | 80.92 | 79.22 | 79.81 | 78.84 | 59,700 |
Oct 7, 2024 | 81.90 | 82.43 | 81.74 | 81.94 | 80.94 | 46,200 |
Oct 4, 2024 | 81.72 | 81.87 | 81.02 | 81.66 | 80.67 | 45,200 |
Oct 3, 2024 | 79.42 | 80.98 | 78.90 | 80.93 | 79.94 | 40,600 |
Oct 2, 2024 | 79.32 | 79.55 | 78.22 | 79.15 | 78.19 | 43,700 |
Oct 1, 2024 | 76.27 | 78.61 | 76.23 | 78.32 | 77.37 | 50,200 |
Sep 30, 2024 | 76.00 | 76.93 | 75.72 | 76.64 | 75.71 | 31,900 |
Sep 27, 2024 | 75.16 | 76.33 | 75.16 | 76.21 | 75.28 | 28,200 |
Sep 26, 2024 | 75.29 | 75.91 | 74.45 | 74.69 | 73.78 | 60,700 |
Sep 25, 2024 | 77.71 | 78.00 | 76.36 | 76.51 | 75.58 | 53,100 |
Sep 24, 2024 | 79.12 | 79.12 | 77.94 | 77.94 | 76.99 | 19,300 |
Sep 23, 2024 | 0.54 Dividend | |||||
Sep 23, 2024 | 77.31 | 78.63 | 77.31 | 78.28 | 77.33 | 31,600 |
Sep 20, 2024 | 77.59 | 78.10 | 76.97 | 77.83 | 76.35 | 32,900 |
Sep 19, 2024 | 78.41 | 78.79 | 77.66 | 78.05 | 76.57 | 32,600 |
Sep 18, 2024 | 76.78 | 78.02 | 76.67 | 76.99 | 75.53 | 39,300 |
Sep 17, 2024 | 75.81 | 76.97 | 75.81 | 76.93 | 75.47 | 35,600 |
Sep 16, 2024 | 75.48 | 76.00 | 75.27 | 75.77 | 74.33 | 29,300 |
Sep 13, 2024 | 74.79 | 75.41 | 74.67 | 74.90 | 73.48 | 38,300 |
Sep 12, 2024 | 74.16 | 74.66 | 73.60 | 74.43 | 73.01 | 38,900 |
Sep 11, 2024 | 74.64 | 74.64 | 72.86 | 73.94 | 72.53 | 58,500 |
Sep 10, 2024 | 75.57 | 75.67 | 73.91 | 74.56 | 73.14 | 59,700 |
Sep 9, 2024 | 75.79 | 76.21 | 75.48 | 75.51 | 74.07 | 37,500 |
Sep 6, 2024 | 76.85 | 77.31 | 75.27 | 75.53 | 74.09 | 55,900 |
Sep 5, 2024 | 77.59 | 77.66 | 76.68 | 76.68 | 75.22 | 63,800 |
Sep 4, 2024 | 78.36 | 78.94 | 77.00 | 77.14 | 75.67 | 53,900 |
Sep 3, 2024 | 79.20 | 79.20 | 77.78 | 78.25 | 76.76 | 44,400 |
Aug 30, 2024 | 79.51 | 80.34 | 79.50 | 80.31 | 78.78 | 23,400 |
Aug 29, 2024 | 79.57 | 80.41 | 78.95 | 80.14 | 78.62 | 23,800 |
Aug 28, 2024 | 78.98 | 79.38 | 78.61 | 79.06 | 77.56 | 20,800 |
Aug 27, 2024 | 80.06 | 80.08 | 79.29 | 79.46 | 77.95 | 85,500 |
Aug 26, 2024 | 80.49 | 81.01 | 79.77 | 80.06 | 78.54 | 27,700 |
Aug 23, 2024 | 78.83 | 79.74 | 78.76 | 79.64 | 78.13 | 51,200 |
Aug 22, 2024 | 78.39 | 78.79 | 78.26 | 78.41 | 76.92 | 39,200 |
Aug 21, 2024 | 78.82 | 79.06 | 78.13 | 78.33 | 76.84 | 30,000 |
Aug 20, 2024 | 79.96 | 79.96 | 78.18 | 78.19 | 76.70 | 28,300 |
Aug 19, 2024 | 79.79 | 80.73 | 79.77 | 80.21 | 78.68 | 24,900 |
Aug 16, 2024 | 78.97 | 79.69 | 78.97 | 79.61 | 78.10 | 18,700 |
Aug 15, 2024 | 79.04 | 79.80 | 79.04 | 79.59 | 78.08 | 24,600 |
Aug 14, 2024 | 78.33 | 78.84 | 78.09 | 78.61 | 77.11 | 22,200 |
Aug 13, 2024 | 78.35 | 78.41 | 77.83 | 78.16 | 76.67 | 76,600 |
Aug 12, 2024 | 78.82 | 79.31 | 78.69 | 79.11 | 77.61 | 51,200 |
Aug 9, 2024 | 78.33 | 78.70 | 77.65 | 78.38 | 76.89 | 44,300 |
Aug 8, 2024 | 76.97 | 78.48 | 76.97 | 78.41 | 76.92 | 54,000 |
Aug 7, 2024 | 77.66 | 78.07 | 76.47 | 76.53 | 75.07 | 44,700 |
Aug 6, 2024 | 75.66 | 77.09 | 75.64 | 76.34 | 74.89 | 86,300 |
Aug 5, 2024 | 75.13 | 76.06 | 74.31 | 75.44 | 74.01 | 93,000 |
Aug 2, 2024 | 79.37 | 79.37 | 76.52 | 77.22 | 75.75 | 81,700 |
Aug 1, 2024 | 82.15 | 82.49 | 79.73 | 80.17 | 78.65 | 153,600 |
Jul 31, 2024 | 82.58 | 83.01 | 82.10 | 82.21 | 80.65 | 38,800 |
Jul 30, 2024 | 80.74 | 82.00 | 80.74 | 81.70 | 80.15 | 38,100 |
Jul 29, 2024 | 81.30 | 81.30 | 79.95 | 80.74 | 79.20 | 22,900 |
Jul 26, 2024 | 80.67 | 81.54 | 80.50 | 81.31 | 79.76 | 49,900 |
Jul 25, 2024 | 79.80 | 81.21 | 79.44 | 80.76 | 79.22 | 50,400 |
Jul 24, 2024 | 80.47 | 80.80 | 79.67 | 79.77 | 78.25 | 65,600 |
Jul 23, 2024 | 81.34 | 81.34 | 80.24 | 80.32 | 78.79 | 99,800 |
Jul 22, 2024 | 81.75 | 82.01 | 81.16 | 81.56 | 80.01 | 44,300 |
Jul 19, 2024 | 82.15 | 82.95 | 81.74 | 82.05 | 80.49 | 32,600 |
Jul 18, 2024 | 82.58 | 83.57 | 82.56 | 82.69 | 81.12 | 31,400 |
Jul 17, 2024 | 82.26 | 83.46 | 82.26 | 82.58 | 81.01 | 67,800 |
Jul 16, 2024 | 81.53 | 82.21 | 81.09 | 82.00 | 80.44 | 79,400 |
Jul 15, 2024 | 80.86 | 82.49 | 80.70 | 81.77 | 80.21 | 83,700 |
Jul 12, 2024 | 80.74 | 80.74 | 80.00 | 80.47 | 78.94 | 89,600 |
Jul 11, 2024 | 79.27 | 80.34 | 79.03 | 80.29 | 78.76 | 46,500 |
Jul 10, 2024 | 78.87 | 79.23 | 78.61 | 79.23 | 77.72 | 26,800 |
Jul 9, 2024 | 78.85 | 79.74 | 78.64 | 78.91 | 77.41 | 24,100 |
Jul 8, 2024 | 79.50 | 80.05 | 79.16 | 79.45 | 77.94 | 34,800 |
Jul 5, 2024 | 80.92 | 80.96 | 79.43 | 79.78 | 78.26 | 47,800 |
Jul 3, 2024 | 80.73 | 81.55 | 80.72 | 81.13 | 79.59 | 41,900 |
Jul 2, 2024 | 81.39 | 81.54 | 80.29 | 80.71 | 79.18 | 45,200 |
Jul 1, 2024 | 81.06 | 81.36 | 80.04 | 80.73 | 79.19 | 81,400 |
Jun 28, 2024 | 80.92 | 81.07 | 80.35 | 80.63 | 79.10 | 38,500 |
Jun 27, 2024 | 80.59 | 80.68 | 79.82 | 80.15 | 78.63 | 37,900 |
Jun 26, 2024 | 81.16 | 81.16 | 79.82 | 80.10 | 78.58 | 44,200 |
Jun 25, 2024 | 80.79 | 81.05 | 80.29 | 81.04 | 79.50 | 52,900 |
Jun 24, 2024 | 0.46 Dividend | |||||
Jun 24, 2024 | 78.94 | 81.18 | 78.94 | 80.91 | 79.37 | 83,300 |
Jun 21, 2024 | 79.88 | 80.00 | 79.05 | 79.11 | 77.16 | 46,300 |
Jun 20, 2024 | 78.56 | 79.98 | 78.48 | 79.63 | 77.67 | 42,900 |
Jun 18, 2024 | 78.40 | 79.28 | 78.40 | 78.44 | 76.50 | 31,300 |
Jun 17, 2024 | 77.74 | 78.50 | 77.63 | 78.20 | 76.27 | 34,900 |
Jun 14, 2024 | 78.52 | 78.52 | 77.55 | 77.75 | 75.83 | 41,400 |
Jun 13, 2024 | 79.25 | 79.50 | 78.08 | 78.59 | 76.65 | 40,800 |
Jun 12, 2024 | 80.74 | 80.99 | 79.26 | 79.46 | 77.50 | 27,100 |
Jun 11, 2024 | 79.89 | 80.18 | 79.17 | 80.17 | 78.19 | 37,200 |
Jun 10, 2024 | 79.49 | 80.55 | 79.27 | 80.10 | 78.12 | 32,600 |
Jun 7, 2024 | 79.29 | 79.90 | 78.74 | 79.20 | 77.25 | 22,600 |
Jun 6, 2024 | 78.94 | 79.47 | 78.89 | 79.44 | 77.48 | 82,400 |
Jun 5, 2024 | 79.36 | 79.36 | 78.73 | 79.14 | 77.19 | 42,000 |
Jun 4, 2024 | 78.92 | 79.13 | 78.10 | 79.05 | 77.10 | 41,100 |
Jun 3, 2024 | 81.86 | 81.86 | 79.14 | 79.69 | 77.72 | 45,400 |
May 31, 2024 | 80.19 | 81.85 | 80.19 | 81.81 | 79.79 | 20,800 |
May 30, 2024 | 79.52 | 80.39 | 79.52 | 80.05 | 78.07 | 19,200 |
May 29, 2024 | 81.18 | 81.18 | 79.44 | 79.67 | 77.70 | 24,800 |
May 28, 2024 | 80.39 | 81.16 | 80.29 | 80.99 | 78.99 | 35,900 |
May 24, 2024 | 80.15 | 80.54 | 79.86 | 80.02 | 78.05 | 56,300 |
May 23, 2024 | 80.99 | 81.13 | 79.78 | 79.87 | 77.90 | 34,900 |
May 22, 2024 | 81.84 | 81.84 | 80.29 | 80.68 | 78.69 | 48,400 |
May 21, 2024 | 82.14 | 83.01 | 82.14 | 82.15 | 80.12 | 29,800 |
May 20, 2024 | 83.01 | 83.01 | 82.29 | 82.56 | 80.52 | 37,200 |
May 17, 2024 | 81.69 | 82.95 | 81.69 | 82.72 | 80.68 | 20,700 |
May 16, 2024 | 81.62 | 82.29 | 81.57 | 81.68 | 79.66 | 28,900 |
May 15, 2024 | 81.29 | 81.84 | 80.37 | 81.78 | 79.76 | 37,600 |
May 14, 2024 | 81.33 | 81.70 | 80.99 | 81.68 | 79.66 | 40,600 |
May 13, 2024 | 81.83 | 81.99 | 81.19 | 81.41 | 79.40 | 47,200 |
May 10, 2024 | 82.35 | 82.70 | 81.35 | 81.48 | 79.47 | 39,600 |
May 9, 2024 | 81.49 | 82.24 | 81.49 | 82.23 | 80.20 | 28,000 |
May 8, 2024 | 81.10 | 81.82 | 80.88 | 81.47 | 79.46 | 25,300 |
May 7, 2024 | 81.55 | 82.19 | 81.51 | 81.51 | 79.50 | 32,600 |
May 6, 2024 | 81.31 | 82.21 | 81.28 | 81.54 | 79.53 | 42,400 |
May 3, 2024 | 80.94 | 80.94 | 79.98 | 80.87 | 78.87 | 40,900 |
May 2, 2024 | 80.59 | 81.05 | 80.24 | 80.57 | 78.58 | 44,200 |
May 1, 2024 | 81.21 | 81.60 | 79.63 | 80.07 | 78.09 | 135,900 |
Apr 30, 2024 | 83.92 | 83.92 | 81.56 | 81.56 | 79.55 | 75,300 |
Apr 29, 2024 | 83.65 | 84.43 | 83.65 | 84.37 | 82.29 | 72,600 |
Apr 26, 2024 | 83.97 | 84.07 | 83.12 | 83.89 | 81.82 | 65,000 |
Apr 25, 2024 | 83.74 | 84.54 | 83.20 | 84.28 | 82.20 | 50,200 |
Apr 24, 2024 | 83.23 | 83.86 | 82.99 | 83.81 | 81.74 | 24,400 |
Apr 23, 2024 | 82.84 | 83.70 | 82.38 | 83.61 | 81.55 | 33,500 |
Apr 22, 2024 | 82.36 | 83.75 | 81.59 | 83.13 | 81.08 | 71,600 |
Apr 19, 2024 | 81.97 | 83.02 | 81.97 | 82.60 | 80.56 | 34,000 |
Apr 18, 2024 | 82.24 | 82.45 | 81.44 | 81.71 | 79.69 | 43,100 |
Apr 17, 2024 | 82.18 | 83.06 | 81.56 | 81.89 | 79.87 | 45,200 |
Apr 16, 2024 | 82.90 | 83.16 | 81.67 | 82.37 | 80.34 | 70,500 |
Apr 15, 2024 | 84.40 | 84.88 | 83.09 | 83.23 | 81.18 | 60,300 |
Apr 12, 2024 | 85.97 | 86.59 | 83.88 | 84.12 | 82.04 | 63,300 |
Apr 11, 2024 | 85.85 | 85.85 | 84.33 | 85.43 | 83.32 | 46,300 |
Apr 10, 2024 | 85.02 | 85.89 | 84.79 | 85.60 | 83.49 | 73,800 |
Apr 9, 2024 | 85.85 | 86.11 | 84.84 | 85.47 | 83.36 | 97,700 |
Apr 8, 2024 | 86.07 | 86.40 | 85.42 | 85.51 | 83.40 | 158,300 |
Apr 5, 2024 | 85.52 | 86.34 | 84.97 | 86.08 | 83.96 | 100,900 |
Apr 4, 2024 | 85.66 | 85.93 | 84.94 | 85.26 | 83.16 | 85,400 |
Apr 3, 2024 | 84.99 | 85.57 | 84.87 | 85.48 | 83.37 | 85,300 |
Apr 2, 2024 | 84.02 | 84.66 | 83.50 | 84.63 | 82.54 | 76,700 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
37.99
+3.01%
EWW iShares MSCI Mexico ETF
52.05
+2.14%
GXG Global X MSCI Colombia ETF
28.05
+2.00%
ESPO VanEck Video Gaming and eSports ETF
87.77
+1.73%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.56
+1.60%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
56.49
+1.58%
QLD ProShares Ultra QQQ
90.27
+1.56%
EPU iShares MSCI Peru ETF
44.57
+1.55%
FLTW Franklin FTSE Taiwan ETF
43.89
+1.52%
EWT iShares MSCI Taiwan ETF
48.20
+1.52%
USCI United States Commodity Index Fund, LP
73.15
+1.42%
ECH iShares MSCI Chile ETF
30.20
+1.27%
UTES Virtus Reaves Utilities ETF
65.35
+1.16%
XMHQ Invesco S&P MidCap Quality ETF
92.58
+1.15%
XMMO Invesco S&P MidCap Momentum ETF
115.05
+1.13%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
329.06
+1.09%
PRN Invesco Dorsey Wright Industrials Momentum ETF
139.21
+1.09%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.43
+1.09%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.52
+1.04%
MLPX Global X MLP & Energy Infrastructure ETF
64.47
+1.03%
FDNI First Trust Dow Jones International Internet ETF
31.29
+1.03%
IYW iShares U.S. Technology ETF
141.86
+1.01%
XNTK SPDR NYSE Technology ETF
193.75
+1.01%
PKB Invesco Building & Construction ETF
68.00
+1.00%
IGM iShares Expanded Tech Sector ETF
91.57
+0.99%
DWLD Davis Select Worldwide ETF
38.06
+0.98%
ILCG iShares Morningstar Growth ETF
81.78
+0.98%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.45
+0.97%
FSCS First Trust SMID Capital Strength ETF
34.88
+0.97%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
93.69
+0.97%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.86
+0.95%
EWC iShares MSCI Canada ETF
41.13
+0.93%
IUSG iShares Core S&P U.S. Growth ETF
128.25
+0.92%
ENFR Alerian Energy Infrastructure ETF
33.07
+0.92%
PSP Invesco Global Listed Private Equity ETF
64.65
+0.91%
VUG Vanguard Growth Index Fund ETF Shares
374.17
+0.90%
IETC iShares U.S. Tech Independence Focused ETF
75.61
+0.89%
IWP iShares Russell Mid-Cap Growth ETF
118.54
+0.89%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.50
+0.89%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
86.76
+0.88%
EYLD Cambria Emerging Shareholder Yield ETF
32.02
+0.85%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.46
+0.85%
VGT Vanguard Information Technology Index Fund ETF Shares
546.94
+0.84%
KCE SPDR S&P Capital Markets ETF
127.23
+0.84%
FTEC Fidelity MSCI Information Technology Index ETF
162.61
+0.83%
XCEM Columbia EM Core ex-China ETF
29.78
+0.83%
CIBR First Trust NASDAQ Cybersecurity ETF
63.52
+0.83%
PSCI Invesco S&P SmallCap Industrials ETF
119.78
+0.82%
ATMP Barclays ETN+ Select MLP ETN
30.91
+0.82%
IDMO Invesco S&P International Developed Momentum ETF
44.52
+0.82%
QQQ Invesco QQQ Trust
472.70
+0.81%
MGK Vanguard Mega Cap Growth Index Fund
311.36
+0.80%
SCHG Schwab U.S. Large-Cap Growth ETF
25.24
+0.80%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.28
+0.80%
IXN iShares Global Tech ETF
76.34
+0.79%
ONEQ Fidelity Nasdaq Composite Index ETF
68.60
+0.79%
NULG Nuveen ESG Large-Cap Growth ETF
78.89
+0.78%
IWF iShares Russell 1000 Growth ETF
363.88
+0.77%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.15
+0.77%
VPC Virtus Private Credit ETF
21.18
+0.76%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.18
+0.75%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
336.97
+0.74%
PSI Invesco Semiconductors ETF
47.73
+0.74%
TMFC Motley Fool 100 Index ETF
56.03
+0.74%
RWK Invesco S&P MidCap 400 Revenue ETF
108.67
+0.73%
XLK The Technology Select Sector SPDR Fund
207.99
+0.73%
FIDU Fidelity MSCI Industrials Index ETF
68.97
+0.73%
IVW iShares S&P 500 Growth ETF
93.50
+0.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.95
+0.72%
IWY iShares Russell Top 200 Growth ETF
212.46
+0.72%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
42.32
+0.71%
IXP iShares Global Comm Services ETF
97.71
+0.71%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
48.65
+0.70%
SPMO Invesco S&P 500 Momentum ETF
93.18
+0.70%
MTUM iShares MSCI USA Momentum Factor ETF
203.54
+0.70%
COPX Global X Copper Miners ETF
39.34
+0.69%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
113.91
+0.69%
PAVE Global X U.S. Infrastructure Development ETF
37.99
+0.69%
SYLD Cambria Shareholder Yield ETF
64.23
+0.67%
QGRO American Century U.S. Quality Growth ETF
94.30
+0.67%
FCA First Trust China AlphaDEX Fund
21.08
+0.67%
GRPM Invesco S&P MidCap 400 GARP ETF
105.40
+0.67%
DRSK Aptus Defined Risk ETF
27.45
+0.66%
VIS Vanguard Industrials Index Fund ETF Shares
249.18
+0.66%
JMOM JPMorgan U.S. Momentum Factor ETF
56.73
+0.66%
CMBS iShares CMBS ETF
48.17
+0.65%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
246.23
+0.65%
AIA iShares Asia 50 ETF
72.82
+0.65%
TLH iShares 10-20 Year Treasury Bond ETF
104.05
+0.65%
MMTM SPDR S&P 1500 Momentum Tilt ETF
242.46
+0.65%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.89
+0.64%
PPA Invesco Aerospace & Defense ETF
117.30
+0.64%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.99
+0.64%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
95.18
+0.63%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.71
+0.63%
FCOM Fidelity MSCI Communication Services Index ETF
56.61
+0.62%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
50.24
+0.62%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.00
+0.61%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.15
+0.60%