Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Nasdaq Real Time Price USD
Invesco S&P 500 Revenue ETF (RWL)
99.39
+0.05
+(0.05%)
At close: April 1 at 4:00:00 PM EDT
98.98
-0.41
(-0.41%)
Pre-Market: 8:00:00 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 | 99.23 | 99.86 | 98.54 | 99.39 | 99.39 | 220,800 |
Mar 31, 2025 | 97.80 | 99.71 | 97.62 | 99.34 | 99.34 | 165,700 |
Mar 28, 2025 | 99.95 | 100.05 | 98.30 | 98.43 | 98.43 | 163,100 |
Mar 27, 2025 | 100.07 | 100.57 | 99.68 | 100.02 | 100.02 | 1,007,400 |
Mar 26, 2025 | 100.71 | 101.10 | 99.90 | 100.16 | 100.16 | 156,800 |
Mar 25, 2025 | 100.80 | 100.84 | 100.11 | 100.37 | 100.37 | 260,900 |
Mar 24, 2025 | 0.39 Dividend | |||||
Mar 24, 2025 | 100.10 | 100.70 | 100.03 | 100.42 | 100.42 | 127,700 |
Mar 21, 2025 | 99.17 | 99.76 | 98.82 | 99.70 | 99.31 | 111,900 |
Mar 20, 2025 | 99.47 | 100.46 | 99.31 | 99.99 | 99.60 | 171,500 |
Mar 19, 2025 | 99.41 | 100.36 | 99.14 | 100.13 | 99.74 | 129,400 |
Mar 18, 2025 | 99.49 | 99.49 | 98.79 | 99.28 | 98.89 | 230,000 |
Mar 17, 2025 | 98.34 | 99.96 | 98.34 | 99.72 | 99.33 | 159,100 |
Mar 14, 2025 | 97.27 | 98.52 | 97.02 | 98.52 | 98.13 | 122,200 |
Mar 13, 2025 | 97.47 | 97.87 | 96.29 | 96.90 | 96.52 | 143,200 |
Mar 12, 2025 | 98.32 | 98.32 | 96.89 | 97.57 | 97.19 | 139,900 |
Mar 11, 2025 | 98.77 | 98.92 | 97.35 | 98.02 | 97.64 | 1,107,200 |
Mar 10, 2025 | 99.43 | 100.11 | 98.21 | 99.09 | 98.70 | 175,200 |
Mar 7, 2025 | 99.51 | 100.78 | 99.19 | 100.63 | 100.24 | 311,900 |
Mar 6, 2025 | 99.73 | 100.44 | 99.26 | 100.04 | 99.65 | 151,100 |
Mar 5, 2025 | 99.73 | 100.95 | 99.23 | 100.48 | 100.09 | 126,700 |
Mar 4, 2025 | 100.82 | 101.15 | 99.60 | 99.65 | 99.26 | 162,000 |
Mar 3, 2025 | 103.16 | 103.42 | 100.85 | 101.39 | 100.99 | 158,800 |
Feb 28, 2025 | 101.63 | 102.87 | 101.15 | 102.87 | 102.47 | 187,200 |
Feb 27, 2025 | 102.14 | 102.67 | 101.35 | 101.47 | 101.07 | 224,200 |
Feb 26, 2025 | 102.56 | 102.78 | 101.60 | 101.96 | 101.56 | 97,800 |
Feb 25, 2025 | 102.24 | 102.64 | 101.70 | 102.55 | 102.15 | 147,700 |
Feb 24, 2025 | 102.18 | 102.47 | 101.64 | 102.14 | 101.74 | 192,300 |
Feb 21, 2025 | 103.08 | 103.28 | 101.80 | 102.08 | 101.68 | 243,600 |
Feb 20, 2025 | 103.93 | 103.95 | 103.00 | 103.69 | 103.28 | 108,300 |
Feb 19, 2025 | 103.66 | 104.39 | 103.55 | 104.39 | 103.98 | 211,400 |
Feb 18, 2025 | 103.45 | 103.91 | 103.10 | 103.91 | 103.50 | 316,600 |
Feb 14, 2025 | 103.66 | 103.82 | 103.27 | 103.42 | 103.02 | 231,800 |
Feb 13, 2025 | 102.77 | 103.58 | 102.58 | 103.58 | 103.17 | 115,700 |
Feb 12, 2025 | 102.11 | 102.80 | 102.11 | 102.30 | 101.90 | 111,900 |
Feb 11, 2025 | 102.30 | 102.68 | 102.08 | 102.68 | 102.28 | 206,500 |
Feb 10, 2025 | 102.53 | 102.53 | 101.92 | 102.27 | 101.87 | 1,075,100 |
Feb 7, 2025 | 102.86 | 102.86 | 101.90 | 102.08 | 101.68 | 177,000 |
Feb 6, 2025 | 103.30 | 103.30 | 102.25 | 102.61 | 102.21 | 170,200 |
Feb 5, 2025 | 102.82 | 103.19 | 102.31 | 103.19 | 102.79 | 115,700 |
Feb 4, 2025 | 101.99 | 102.98 | 101.99 | 102.97 | 102.57 | 240,600 |
Feb 3, 2025 | 101.36 | 102.71 | 101.08 | 102.46 | 102.06 | 149,800 |
Jan 31, 2025 | 103.49 | 103.75 | 102.45 | 102.80 | 102.40 | 346,700 |
Jan 30, 2025 | 103.33 | 103.82 | 102.95 | 103.35 | 102.95 | 156,600 |
Jan 29, 2025 | 103.25 | 103.65 | 102.81 | 103.20 | 102.80 | 190,800 |
Jan 28, 2025 | 103.48 | 103.60 | 102.93 | 103.33 | 102.93 | 237,000 |
Jan 27, 2025 | 102.44 | 103.71 | 102.44 | 103.71 | 103.30 | 196,800 |
Jan 24, 2025 | 102.90 | 103.19 | 102.76 | 102.96 | 102.56 | 181,300 |
Jan 23, 2025 | 102.45 | 102.98 | 102.24 | 102.88 | 102.48 | 5,144,600 |
Jan 22, 2025 | 102.51 | 102.51 | 102.08 | 102.26 | 101.86 | 254,400 |
Jan 21, 2025 | 101.93 | 102.43 | 101.93 | 102.33 | 101.93 | 251,000 |
Jan 17, 2025 | 101.23 | 101.72 | 101.11 | 101.62 | 101.22 | 149,200 |
Jan 16, 2025 | 100.50 | 100.89 | 100.16 | 100.72 | 100.33 | 208,800 |
Jan 15, 2025 | 100.71 | 100.87 | 100.15 | 100.50 | 100.11 | 244,000 |
Jan 14, 2025 | 99.25 | 99.58 | 98.55 | 99.30 | 98.91 | 268,100 |
Jan 13, 2025 | 97.78 | 98.91 | 97.78 | 98.78 | 98.39 | 120,300 |
Jan 10, 2025 | 98.65 | 98.91 | 97.91 | 98.13 | 97.75 | 234,400 |
Jan 8, 2025 | 98.54 | 99.00 | 98.10 | 99.00 | 98.61 | 303,000 |
Jan 7, 2025 | 99.46 | 99.56 | 98.47 | 98.68 | 98.29 | 376,000 |
Jan 6, 2025 | 99.24 | 99.98 | 98.85 | 98.95 | 98.56 | 130,400 |
Jan 3, 2025 | 98.22 | 98.96 | 97.91 | 98.89 | 98.50 | 146,400 |
Jan 2, 2025 | 98.52 | 98.75 | 97.34 | 97.65 | 97.27 | 457,600 |
Dec 31, 2024 | 98.26 | 98.56 | 97.71 | 97.92 | 97.54 | 74,500 |
Dec 30, 2024 | 98.14 | 98.32 | 97.30 | 98.10 | 97.72 | 111,100 |
Dec 27, 2024 | 99.13 | 99.61 | 98.41 | 99.15 | 98.76 | 144,900 |
Dec 26, 2024 | 99.14 | 99.77 | 99.10 | 99.76 | 99.37 | 113,300 |
Dec 24, 2024 | 98.66 | 99.55 | 98.55 | 99.55 | 99.16 | 53,400 |
Dec 23, 2024 | 0.36 Dividend | |||||
Dec 23, 2024 | 98.17 | 98.75 | 97.61 | 98.75 | 98.36 | 129,000 |
Dec 20, 2024 | 97.42 | 99.36 | 97.18 | 98.75 | 98.01 | 269,800 |
Dec 19, 2024 | 98.68 | 98.79 | 97.58 | 97.58 | 96.84 | 219,000 |
Dec 18, 2024 | 100.33 | 100.74 | 97.98 | 98.08 | 97.34 | 122,200 |
Dec 17, 2024 | 100.64 | 100.83 | 100.01 | 100.43 | 99.67 | 96,300 |
Dec 16, 2024 | 101.59 | 101.69 | 100.96 | 101.14 | 100.38 | 99,900 |
Dec 13, 2024 | 101.80 | 101.80 | 101.26 | 101.37 | 100.61 | 115,700 |
Dec 12, 2024 | 102.33 | 102.40 | 101.66 | 101.84 | 101.07 | 187,000 |
Dec 11, 2024 | 102.65 | 102.65 | 102.06 | 102.33 | 101.56 | 122,000 |
Dec 10, 2024 | 102.80 | 102.80 | 102.09 | 102.46 | 101.69 | 100,700 |
Dec 9, 2024 | 103.40 | 103.44 | 102.47 | 102.54 | 101.77 | 227,900 |
Dec 6, 2024 | 103.40 | 103.71 | 102.90 | 102.96 | 102.18 | 126,800 |
Dec 5, 2024 | 103.68 | 103.81 | 103.19 | 103.34 | 102.56 | 202,700 |
Dec 4, 2024 | 103.84 | 103.84 | 103.13 | 103.77 | 102.99 | 90,800 |
Dec 3, 2024 | 104.21 | 104.34 | 103.54 | 103.54 | 102.76 | 118,800 |
Dec 2, 2024 | 104.39 | 104.39 | 103.59 | 103.85 | 103.07 | 84,900 |
Nov 29, 2024 | 103.95 | 104.36 | 103.88 | 104.10 | 103.31 | 33,700 |
Nov 27, 2024 | 103.94 | 104.18 | 103.61 | 103.90 | 103.12 | 115,300 |
Nov 26, 2024 | 103.76 | 103.99 | 103.29 | 103.92 | 103.14 | 133,400 |
Nov 25, 2024 | 103.79 | 104.09 | 103.42 | 103.82 | 103.04 | 124,800 |
Nov 22, 2024 | 102.40 | 103.10 | 102.33 | 103.10 | 102.32 | 123,400 |
Nov 21, 2024 | 101.64 | 102.42 | 101.24 | 102.32 | 101.55 | 136,600 |
Nov 20, 2024 | 101.10 | 101.42 | 100.49 | 101.42 | 100.65 | 332,500 |
Nov 19, 2024 | 100.78 | 101.46 | 100.61 | 101.01 | 100.25 | 145,900 |
Nov 18, 2024 | 101.00 | 101.58 | 100.85 | 101.48 | 100.71 | 105,600 |
Nov 15, 2024 | 101.34 | 101.36 | 100.50 | 100.85 | 100.09 | 114,100 |
Nov 14, 2024 | 102.37 | 102.37 | 101.39 | 101.67 | 100.90 | 202,000 |
Nov 13, 2024 | 102.14 | 102.57 | 101.82 | 102.23 | 101.46 | 125,100 |
Nov 12, 2024 | 102.58 | 102.64 | 101.65 | 101.98 | 101.21 | 180,700 |
Nov 11, 2024 | 102.47 | 102.91 | 102.37 | 102.69 | 101.92 | 121,200 |
Nov 8, 2024 | 101.71 | 102.22 | 101.51 | 102.01 | 101.24 | 286,800 |
Nov 7, 2024 | 101.63 | 101.87 | 101.38 | 101.38 | 100.62 | 146,500 |
Nov 6, 2024 | 101.05 | 101.57 | 100.42 | 101.30 | 100.54 | 186,400 |
Nov 5, 2024 | 97.29 | 98.30 | 97.21 | 98.16 | 97.42 | 89,900 |
Nov 4, 2024 | 97.46 | 97.76 | 96.99 | 97.24 | 96.51 | 82,600 |
Nov 1, 2024 | 97.69 | 98.20 | 97.31 | 97.31 | 96.58 | 341,800 |
Oct 31, 2024 | 97.60 | 97.91 | 96.95 | 97.11 | 96.38 | 125,500 |
Oct 30, 2024 | 97.93 | 98.31 | 97.74 | 97.74 | 97.00 | 157,900 |
Oct 29, 2024 | 98.16 | 98.30 | 97.82 | 98.02 | 97.28 | 118,200 |
Oct 28, 2024 | 98.42 | 98.69 | 98.41 | 98.46 | 97.72 | 72,600 |
Oct 25, 2024 | 98.88 | 99.03 | 97.94 | 98.07 | 97.33 | 89,400 |
Oct 24, 2024 | 98.46 | 98.55 | 98.06 | 98.47 | 97.73 | 92,400 |
Oct 23, 2024 | 98.52 | 98.72 | 97.73 | 98.28 | 97.54 | 127,100 |
Oct 22, 2024 | 98.57 | 98.84 | 98.24 | 98.80 | 98.05 | 125,400 |
Oct 21, 2024 | 99.61 | 99.63 | 98.75 | 98.89 | 98.14 | 74,300 |
Oct 18, 2024 | 99.58 | 99.75 | 99.18 | 99.57 | 98.82 | 64,500 |
Oct 17, 2024 | 99.85 | 99.85 | 99.41 | 99.75 | 99.00 | 100,400 |
Oct 16, 2024 | 99.31 | 100.07 | 99.24 | 100.07 | 99.32 | 102,400 |
Oct 15, 2024 | 99.44 | 99.89 | 99.06 | 99.20 | 98.45 | 88,000 |
Oct 14, 2024 | 99.24 | 99.77 | 99.07 | 99.65 | 98.90 | 57,600 |
Oct 11, 2024 | 98.48 | 99.29 | 98.48 | 99.12 | 98.37 | 57,900 |
Oct 10, 2024 | 98.45 | 98.53 | 98.11 | 98.18 | 97.44 | 144,400 |
Oct 9, 2024 | 97.66 | 98.52 | 97.53 | 98.40 | 97.66 | 273,400 |
Oct 8, 2024 | 97.55 | 97.82 | 97.28 | 97.82 | 97.08 | 63,900 |
Oct 7, 2024 | 98.03 | 98.03 | 97.12 | 97.57 | 96.83 | 100,400 |
Oct 4, 2024 | 97.97 | 98.32 | 97.53 | 98.32 | 97.58 | 115,500 |
Oct 3, 2024 | 97.23 | 97.36 | 96.71 | 97.34 | 96.61 | 85,300 |
Oct 2, 2024 | 97.69 | 97.77 | 97.30 | 97.38 | 96.65 | 85,800 |
Oct 1, 2024 | 98.14 | 98.16 | 97.36 | 97.87 | 97.13 | 259,800 |
Sep 30, 2024 | 97.98 | 98.25 | 97.38 | 98.07 | 97.33 | 109,300 |
Sep 27, 2024 | 97.91 | 98.40 | 97.81 | 97.87 | 97.13 | 123,600 |
Sep 26, 2024 | 97.44 | 97.70 | 97.30 | 97.48 | 96.74 | 103,400 |
Sep 25, 2024 | 97.63 | 97.63 | 96.88 | 97.12 | 96.39 | 142,300 |
Sep 24, 2024 | 97.70 | 97.70 | 97.35 | 97.67 | 96.93 | 81,300 |
Sep 23, 2024 | 0.36 Dividend | |||||
Sep 23, 2024 | 97.52 | 97.76 | 97.34 | 97.76 | 97.02 | 104,500 |
Sep 20, 2024 | 97.53 | 97.68 | 97.14 | 97.49 | 96.40 | 143,700 |
Sep 19, 2024 | 98.15 | 98.18 | 97.57 | 98.03 | 96.93 | 411,600 |
Sep 18, 2024 | 97.06 | 97.72 | 96.77 | 97.07 | 95.98 | 78,300 |
Sep 17, 2024 | 97.21 | 97.59 | 96.63 | 97.10 | 96.01 | 94,900 |
Sep 16, 2024 | 96.74 | 97.15 | 96.57 | 96.96 | 95.87 | 75,800 |
Sep 13, 2024 | 96.03 | 96.69 | 96.03 | 96.57 | 95.49 | 98,400 |
Sep 12, 2024 | 95.17 | 95.79 | 94.75 | 95.67 | 94.60 | 201,700 |
Sep 11, 2024 | 94.79 | 95.14 | 93.25 | 95.14 | 94.07 | 134,400 |
Sep 10, 2024 | 95.36 | 95.36 | 94.34 | 94.89 | 93.83 | 113,500 |
Sep 9, 2024 | 94.89 | 95.51 | 94.69 | 95.23 | 94.16 | 72,000 |
Sep 6, 2024 | 95.61 | 95.94 | 94.20 | 94.45 | 93.39 | 92,800 |
Sep 5, 2024 | 96.44 | 96.44 | 95.06 | 95.42 | 94.35 | 86,900 |
Sep 4, 2024 | 96.46 | 96.82 | 95.95 | 96.40 | 95.32 | 89,800 |
Sep 3, 2024 | 96.97 | 97.13 | 96.23 | 96.73 | 95.65 | 79,500 |
Aug 30, 2024 | 96.82 | 97.62 | 96.45 | 97.62 | 96.53 | 71,800 |
Aug 29, 2024 | 96.71 | 97.04 | 96.07 | 96.68 | 95.60 | 83,500 |
Aug 28, 2024 | 96.42 | 96.59 | 95.78 | 96.44 | 95.36 | 78,000 |
Aug 27, 2024 | 96.56 | 96.56 | 96.27 | 96.55 | 95.47 | 81,800 |
Aug 26, 2024 | 96.73 | 96.98 | 96.39 | 96.62 | 95.54 | 51,800 |
Aug 23, 2024 | 95.93 | 96.65 | 95.85 | 96.65 | 95.57 | 86,000 |
Aug 22, 2024 | 95.95 | 95.97 | 95.20 | 95.53 | 94.46 | 90,700 |
Aug 21, 2024 | 95.69 | 95.88 | 95.42 | 95.77 | 94.70 | 117,400 |
Aug 20, 2024 | 95.54 | 95.56 | 95.16 | 95.41 | 94.34 | 94,000 |
Aug 19, 2024 | 95.18 | 95.57 | 95.15 | 95.49 | 94.42 | 66,100 |
Aug 16, 2024 | 94.37 | 95.11 | 94.37 | 95.11 | 94.04 | 82,800 |
Aug 15, 2024 | 94.37 | 94.71 | 94.08 | 94.58 | 93.52 | 116,300 |
Aug 14, 2024 | 92.93 | 93.40 | 92.90 | 93.22 | 92.18 | 186,300 |
Aug 13, 2024 | 92.25 | 92.89 | 91.99 | 92.89 | 91.85 | 83,200 |
Aug 12, 2024 | 92.39 | 92.42 | 91.77 | 92.00 | 90.97 | 81,800 |
Aug 9, 2024 | 91.95 | 92.44 | 91.49 | 92.20 | 91.17 | 180,900 |
Aug 8, 2024 | 90.94 | 92.07 | 90.84 | 91.96 | 90.93 | 260,600 |
Aug 7, 2024 | 91.95 | 92.35 | 90.61 | 90.79 | 89.77 | 107,500 |
Aug 6, 2024 | 90.64 | 92.18 | 90.56 | 90.99 | 89.97 | 160,300 |
Aug 5, 2024 | 90.35 | 91.08 | 90.01 | 90.36 | 89.35 | 138,200 |
Aug 2, 2024 | 93.79 | 93.79 | 92.03 | 92.94 | 91.90 | 83,300 |
Aug 1, 2024 | 95.96 | 96.12 | 94.25 | 94.83 | 93.77 | 128,100 |
Jul 31, 2024 | 95.80 | 96.37 | 95.56 | 95.79 | 94.72 | 97,200 |
Jul 30, 2024 | 95.04 | 95.67 | 95.04 | 95.39 | 94.32 | 114,900 |
Jul 29, 2024 | 94.96 | 94.99 | 94.48 | 94.91 | 93.85 | 176,000 |
Jul 26, 2024 | 94.21 | 95.15 | 94.21 | 94.81 | 93.75 | 171,600 |
Jul 25, 2024 | 93.67 | 94.76 | 93.57 | 93.80 | 92.75 | 160,000 |
Jul 24, 2024 | 94.16 | 94.38 | 93.55 | 93.82 | 92.77 | 80,900 |
Jul 23, 2024 | 94.78 | 94.84 | 94.38 | 94.53 | 93.47 | 113,000 |
Jul 22, 2024 | 94.67 | 94.94 | 94.24 | 94.91 | 93.85 | 86,100 |
Jul 19, 2024 | 95.17 | 95.31 | 94.43 | 94.59 | 93.53 | 143,400 |
Jul 18, 2024 | 95.97 | 96.55 | 94.99 | 95.26 | 94.19 | 167,900 |
Jul 17, 2024 | 95.64 | 96.31 | 95.64 | 96.19 | 95.11 | 152,300 |
Jul 16, 2024 | 94.96 | 96.22 | 94.88 | 96.22 | 95.14 | 137,700 |
Jul 15, 2024 | 94.67 | 95.04 | 94.46 | 94.66 | 93.60 | 88,100 |
Jul 12, 2024 | 94.05 | 94.73 | 93.86 | 94.34 | 93.28 | 133,300 |
Jul 11, 2024 | 93.63 | 93.94 | 93.48 | 93.93 | 92.88 | 103,700 |
Jul 10, 2024 | 92.95 | 93.66 | 92.82 | 93.66 | 92.61 | 141,400 |
Jul 9, 2024 | 92.74 | 93.29 | 92.63 | 92.91 | 91.87 | 234,600 |
Jul 8, 2024 | 93.07 | 93.18 | 92.56 | 92.96 | 91.92 | 107,000 |
Jul 5, 2024 | 92.82 | 92.94 | 92.19 | 92.94 | 91.90 | 196,300 |
Jul 3, 2024 | 92.75 | 92.96 | 92.45 | 92.76 | 91.72 | 87,400 |
Jul 2, 2024 | 92.31 | 92.76 | 92.16 | 92.76 | 91.72 | 89,900 |
Jul 1, 2024 | 92.87 | 92.94 | 92.05 | 92.34 | 91.31 | 93,400 |
Jun 28, 2024 | 92.93 | 93.06 | 92.20 | 92.62 | 91.58 | 82,900 |
Jun 27, 2024 | 92.48 | 92.48 | 92.04 | 92.48 | 91.44 | 105,500 |
Jun 26, 2024 | 92.56 | 92.77 | 92.24 | 92.61 | 91.57 | 113,100 |
Jun 25, 2024 | 93.32 | 93.32 | 92.41 | 92.62 | 91.58 | 196,500 |
Jun 24, 2024 | 0.33 Dividend | |||||
Jun 24, 2024 | 92.92 | 93.56 | 92.78 | 93.21 | 92.17 | 100,800 |
Jun 21, 2024 | 93.12 | 93.12 | 92.61 | 93.05 | 91.68 | 130,800 |
Jun 20, 2024 | 92.71 | 93.15 | 92.50 | 93.07 | 91.70 | 153,100 |
Jun 18, 2024 | 92.71 | 92.94 | 92.50 | 92.73 | 91.36 | 120,000 |
Jun 17, 2024 | 91.69 | 92.57 | 91.50 | 92.57 | 91.21 | 115,100 |
Jun 14, 2024 | 91.82 | 91.84 | 91.30 | 91.84 | 90.49 | 97,700 |
Jun 13, 2024 | 92.38 | 92.38 | 91.54 | 92.16 | 90.80 | 91,000 |
Jun 12, 2024 | 92.98 | 92.98 | 92.06 | 92.44 | 91.08 | 178,700 |
Jun 11, 2024 | 92.44 | 92.44 | 91.63 | 92.30 | 90.94 | 88,400 |
Jun 10, 2024 | 92.40 | 92.58 | 91.95 | 92.58 | 91.22 | 74,400 |
Jun 7, 2024 | 92.58 | 92.79 | 92.16 | 92.45 | 91.09 | 58,100 |
Jun 6, 2024 | 92.46 | 92.61 | 92.19 | 92.58 | 91.22 | 157,900 |
Jun 5, 2024 | 92.34 | 92.44 | 91.69 | 92.44 | 91.08 | 129,700 |
Jun 4, 2024 | 91.93 | 92.11 | 91.50 | 91.90 | 90.55 | 73,500 |
Jun 3, 2024 | 92.51 | 92.51 | 91.39 | 92.18 | 90.82 | 141,200 |
May 31, 2024 | 91.17 | 92.43 | 90.91 | 92.30 | 90.94 | 94,300 |
May 30, 2024 | 90.57 | 91.02 | 90.51 | 90.83 | 89.49 | 86,200 |
May 29, 2024 | 90.94 | 90.94 | 90.46 | 90.60 | 89.26 | 214,900 |
May 28, 2024 | 92.02 | 92.02 | 91.12 | 91.45 | 90.10 | 168,700 |
May 24, 2024 | 91.99 | 92.18 | 91.85 | 91.93 | 90.58 | 69,800 |
May 23, 2024 | 92.69 | 92.69 | 91.50 | 91.54 | 90.19 | 100,100 |
May 22, 2024 | 92.93 | 92.97 | 92.42 | 92.71 | 91.34 | 268,300 |
May 21, 2024 | 93.00 | 93.11 | 92.80 | 93.11 | 91.74 | 142,800 |
May 20, 2024 | 93.43 | 93.44 | 92.91 | 92.98 | 91.61 | 108,100 |
May 17, 2024 | 93.17 | 93.47 | 93.05 | 93.47 | 92.09 | 87,500 |
May 16, 2024 | 93.17 | 93.36 | 93.00 | 93.01 | 91.64 | 86,500 |
May 15, 2024 | 92.81 | 92.85 | 92.46 | 92.73 | 91.36 | 107,600 |
May 14, 2024 | 92.46 | 92.46 | 92.00 | 92.29 | 90.93 | 95,500 |
May 13, 2024 | 92.59 | 92.69 | 92.11 | 92.27 | 90.91 | 99,200 |
May 10, 2024 | 92.42 | 92.42 | 92.06 | 92.34 | 90.98 | 91,300 |
May 9, 2024 | 91.46 | 92.16 | 91.34 | 92.05 | 90.69 | 333,700 |
May 8, 2024 | 91.10 | 91.50 | 91.10 | 91.50 | 90.15 | 254,100 |
May 7, 2024 | 91.40 | 91.53 | 91.21 | 91.49 | 90.14 | 449,600 |
May 6, 2024 | 90.90 | 91.15 | 90.73 | 91.15 | 89.81 | 216,200 |
May 3, 2024 | 90.70 | 90.70 | 90.00 | 90.56 | 89.23 | 151,900 |
May 2, 2024 | 89.86 | 90.11 | 89.32 | 90.02 | 88.69 | 95,400 |
May 1, 2024 | 89.62 | 90.28 | 89.18 | 89.19 | 87.88 | 162,800 |
Apr 30, 2024 | 91.00 | 91.00 | 89.80 | 89.80 | 88.48 | 96,300 |
Apr 29, 2024 | 91.09 | 91.38 | 90.89 | 91.14 | 89.80 | 153,300 |
Apr 26, 2024 | 90.89 | 91.16 | 90.56 | 91.07 | 89.73 | 93,800 |
Apr 25, 2024 | 90.32 | 90.84 | 89.98 | 90.82 | 89.48 | 115,300 |
Apr 24, 2024 | 91.12 | 91.14 | 90.58 | 91.05 | 89.71 | 148,900 |
Apr 23, 2024 | 90.78 | 91.19 | 90.57 | 91.18 | 89.84 | 209,100 |
Apr 22, 2024 | 90.30 | 90.99 | 89.87 | 90.57 | 89.24 | 84,200 |
Apr 19, 2024 | 89.64 | 90.12 | 89.56 | 89.99 | 88.66 | 113,000 |
Apr 18, 2024 | 89.79 | 90.09 | 89.25 | 89.53 | 88.21 | 129,800 |
Apr 17, 2024 | 90.00 | 90.04 | 89.14 | 89.32 | 88.00 | 70,600 |
Apr 16, 2024 | 90.07 | 90.07 | 89.27 | 89.56 | 88.24 | 110,000 |
Apr 15, 2024 | 91.18 | 91.29 | 89.56 | 89.81 | 88.49 | 89,800 |
Apr 12, 2024 | 91.22 | 91.36 | 90.07 | 90.32 | 88.99 | 91,600 |
Apr 11, 2024 | 91.92 | 91.92 | 90.97 | 91.64 | 90.29 | 95,300 |
Apr 10, 2024 | 91.69 | 92.08 | 91.26 | 91.71 | 90.36 | 150,900 |
Apr 9, 2024 | 92.77 | 92.92 | 91.94 | 92.68 | 91.31 | 81,400 |
Apr 8, 2024 | 92.76 | 92.86 | 92.54 | 92.55 | 91.19 | 88,300 |
Apr 5, 2024 | 92.01 | 92.87 | 92.01 | 92.59 | 91.23 | 103,800 |
Apr 4, 2024 | 93.46 | 93.50 | 91.84 | 91.98 | 90.62 | 133,800 |
Apr 3, 2024 | 92.65 | 92.93 | 92.57 | 92.92 | 91.55 | 81,200 |
Apr 2, 2024 | 92.73 | 92.73 | 92.27 | 92.65 | 91.28 | 94,300 |
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%
RSPG Invesco S&P 500 Equal Weight Energy ETF
82.50
+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%