Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD
Invesco S&P 500 GARP ETF (SPGP)
100.28
+0.40
+(0.40%)
At close: April 1 at 4:00:00 PM EDT
97.80
-2.48
(-2.47%)
Pre-Market: 9:00:28 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 | 99.50 | 100.28 | 98.57 | 100.28 | 100.28 | 177,600 |
Mar 31, 2025 | 97.96 | 100.30 | 97.58 | 99.88 | 99.88 | 232,000 |
Mar 28, 2025 | 100.89 | 101.06 | 98.74 | 99.04 | 99.04 | 139,700 |
Mar 27, 2025 | 101.44 | 102.04 | 100.80 | 101.19 | 101.19 | 160,900 |
Mar 26, 2025 | 102.33 | 102.86 | 101.52 | 101.92 | 101.92 | 117,200 |
Mar 25, 2025 | 102.41 | 102.75 | 101.86 | 102.16 | 102.16 | 131,600 |
Mar 24, 2025 | 0.46 Dividend | |||||
Mar 24, 2025 | 100.83 | 102.29 | 100.83 | 102.14 | 102.14 | 149,000 |
Mar 21, 2025 | 100.03 | 100.27 | 99.41 | 100.16 | 99.70 | 222,700 |
Mar 20, 2025 | 100.64 | 101.72 | 100.64 | 100.82 | 100.35 | 606,500 |
Mar 19, 2025 | 100.33 | 101.94 | 100.32 | 101.30 | 100.83 | 340,600 |
Mar 18, 2025 | 100.55 | 100.64 | 99.65 | 100.15 | 99.69 | 147,700 |
Mar 17, 2025 | 99.42 | 101.00 | 99.42 | 100.67 | 100.20 | 171,000 |
Mar 14, 2025 | 97.84 | 99.70 | 97.68 | 99.55 | 99.09 | 156,400 |
Mar 13, 2025 | 98.30 | 98.60 | 96.36 | 96.88 | 96.43 | 173,600 |
Mar 12, 2025 | 99.17 | 99.35 | 97.68 | 98.42 | 97.96 | 230,400 |
Mar 11, 2025 | 99.73 | 99.81 | 98.00 | 98.36 | 97.90 | 224,900 |
Mar 10, 2025 | 100.30 | 100.99 | 98.89 | 99.68 | 99.22 | 263,400 |
Mar 7, 2025 | 100.68 | 101.70 | 99.54 | 101.36 | 100.89 | 192,600 |
Mar 6, 2025 | 100.58 | 101.86 | 100.23 | 100.76 | 100.29 | 198,500 |
Mar 5, 2025 | 100.74 | 102.02 | 99.81 | 101.71 | 101.24 | 286,900 |
Mar 4, 2025 | 101.57 | 102.61 | 99.77 | 100.90 | 100.43 | 302,700 |
Mar 3, 2025 | 105.99 | 106.16 | 102.00 | 102.67 | 102.19 | 172,100 |
Feb 28, 2025 | 104.28 | 105.60 | 103.91 | 105.60 | 105.11 | 162,200 |
Feb 27, 2025 | 105.65 | 105.77 | 104.21 | 104.27 | 103.79 | 97,600 |
Feb 26, 2025 | 105.82 | 106.11 | 104.79 | 105.23 | 104.74 | 132,800 |
Feb 25, 2025 | 105.70 | 106.18 | 104.60 | 105.40 | 104.91 | 154,900 |
Feb 24, 2025 | 106.26 | 106.36 | 105.25 | 105.77 | 105.28 | 210,300 |
Feb 21, 2025 | 108.62 | 108.62 | 105.73 | 105.84 | 105.35 | 224,100 |
Feb 20, 2025 | 108.83 | 109.00 | 107.81 | 108.62 | 108.12 | 150,900 |
Feb 19, 2025 | 108.24 | 109.03 | 108.23 | 108.91 | 108.41 | 168,300 |
Feb 18, 2025 | 108.24 | 108.81 | 107.91 | 108.79 | 108.29 | 172,300 |
Feb 14, 2025 | 107.67 | 108.43 | 107.67 | 107.82 | 107.32 | 319,400 |
Feb 13, 2025 | 107.07 | 107.57 | 106.41 | 107.44 | 106.94 | 224,600 |
Feb 12, 2025 | 107.25 | 107.76 | 106.61 | 106.80 | 106.31 | 170,600 |
Feb 11, 2025 | 108.22 | 108.67 | 108.00 | 108.37 | 107.87 | 253,800 |
Feb 10, 2025 | 108.45 | 108.53 | 108.09 | 108.31 | 107.81 | 213,700 |
Feb 7, 2025 | 108.79 | 108.80 | 107.62 | 107.62 | 107.12 | 510,900 |
Feb 6, 2025 | 109.78 | 109.95 | 107.86 | 108.46 | 107.96 | 947,200 |
Feb 5, 2025 | 108.75 | 109.13 | 108.12 | 109.13 | 108.62 | 213,700 |
Feb 4, 2025 | 107.70 | 108.84 | 107.66 | 108.72 | 108.22 | 271,400 |
Feb 3, 2025 | 106.81 | 108.07 | 106.02 | 107.59 | 107.09 | 285,700 |
Jan 31, 2025 | 110.23 | 110.23 | 108.26 | 108.36 | 107.86 | 254,600 |
Jan 30, 2025 | 110.34 | 110.73 | 109.68 | 110.41 | 109.90 | 155,200 |
Jan 29, 2025 | 109.70 | 110.15 | 109.36 | 109.78 | 109.27 | 156,800 |
Jan 28, 2025 | 109.79 | 109.86 | 109.16 | 109.54 | 109.03 | 194,000 |
Jan 27, 2025 | 109.34 | 110.35 | 109.21 | 109.95 | 109.44 | 297,600 |
Jan 24, 2025 | 111.26 | 111.41 | 110.43 | 110.60 | 110.09 | 171,000 |
Jan 23, 2025 | 110.87 | 111.43 | 110.74 | 111.25 | 110.73 | 214,100 |
Jan 22, 2025 | 111.07 | 111.34 | 110.74 | 110.74 | 110.23 | 335,000 |
Jan 21, 2025 | 110.74 | 111.03 | 110.48 | 110.84 | 110.33 | 316,800 |
Jan 17, 2025 | 110.44 | 110.58 | 110.06 | 110.22 | 109.71 | 304,700 |
Jan 16, 2025 | 109.27 | 109.85 | 109.13 | 109.61 | 109.10 | 425,700 |
Jan 15, 2025 | 109.62 | 109.62 | 108.96 | 109.20 | 108.69 | 391,400 |
Jan 14, 2025 | 107.56 | 107.96 | 106.78 | 107.92 | 107.42 | 254,600 |
Jan 13, 2025 | 105.18 | 106.95 | 105.18 | 106.91 | 106.41 | 272,400 |
Jan 10, 2025 | 106.17 | 106.67 | 105.47 | 105.63 | 105.14 | 449,100 |
Jan 8, 2025 | 106.00 | 106.36 | 105.43 | 106.25 | 105.76 | 455,500 |
Jan 7, 2025 | 107.13 | 107.62 | 106.10 | 106.52 | 106.03 | 693,300 |
Jan 6, 2025 | 106.78 | 107.90 | 106.55 | 106.70 | 106.21 | 216,700 |
Jan 3, 2025 | 105.38 | 106.25 | 104.82 | 106.04 | 105.55 | 275,800 |
Jan 2, 2025 | 105.77 | 106.18 | 104.29 | 104.87 | 104.38 | 456,600 |
Dec 31, 2024 | 104.88 | 105.38 | 104.55 | 104.88 | 104.39 | 260,300 |
Dec 30, 2024 | 104.41 | 105.05 | 103.62 | 104.46 | 103.98 | 154,700 |
Dec 27, 2024 | 105.51 | 106.16 | 104.70 | 105.36 | 104.87 | 188,200 |
Dec 26, 2024 | 105.51 | 106.11 | 105.29 | 106.00 | 105.51 | 215,800 |
Dec 24, 2024 | 105.00 | 105.84 | 104.72 | 105.84 | 105.35 | 150,200 |
Dec 23, 2024 | 0.40 Dividend | |||||
Dec 23, 2024 | 104.22 | 104.99 | 103.61 | 104.83 | 104.34 | 404,500 |
Dec 20, 2024 | 103.22 | 105.62 | 103.22 | 104.89 | 104.00 | 281,900 |
Dec 19, 2024 | 104.87 | 105.16 | 103.47 | 103.60 | 102.72 | 369,600 |
Dec 18, 2024 | 107.52 | 107.89 | 104.14 | 104.14 | 103.26 | 291,200 |
Dec 17, 2024 | 107.55 | 107.84 | 107.07 | 107.36 | 106.45 | 188,900 |
Dec 16, 2024 | 108.75 | 109.01 | 107.98 | 108.15 | 107.24 | 465,800 |
Dec 13, 2024 | 109.48 | 109.67 | 108.68 | 108.93 | 108.01 | 161,200 |
Dec 12, 2024 | 110.16 | 110.23 | 109.30 | 109.36 | 108.44 | 194,800 |
Dec 11, 2024 | 110.23 | 110.65 | 109.96 | 110.47 | 109.54 | 106,000 |
Dec 10, 2024 | 110.94 | 110.94 | 109.59 | 109.76 | 108.83 | 187,400 |
Dec 9, 2024 | 111.45 | 111.74 | 110.70 | 110.72 | 109.78 | 200,300 |
Dec 6, 2024 | 111.79 | 111.94 | 110.97 | 111.02 | 110.08 | 269,000 |
Dec 5, 2024 | 111.70 | 111.88 | 111.07 | 111.15 | 110.21 | 154,600 |
Dec 4, 2024 | 112.25 | 112.54 | 110.93 | 111.53 | 110.59 | 152,400 |
Dec 3, 2024 | 112.73 | 112.90 | 112.12 | 112.21 | 111.26 | 114,500 |
Dec 2, 2024 | 112.49 | 112.71 | 112.01 | 112.52 | 111.57 | 146,100 |
Nov 29, 2024 | 112.19 | 112.63 | 112.18 | 112.45 | 111.50 | 51,800 |
Nov 27, 2024 | 112.00 | 112.58 | 111.48 | 111.79 | 110.84 | 134,800 |
Nov 26, 2024 | 112.24 | 112.24 | 111.55 | 111.94 | 110.99 | 111,100 |
Nov 25, 2024 | 112.14 | 112.83 | 111.99 | 112.15 | 111.20 | 355,600 |
Nov 22, 2024 | 110.59 | 111.34 | 110.59 | 111.19 | 110.25 | 133,900 |
Nov 21, 2024 | 109.76 | 110.76 | 109.41 | 110.42 | 109.49 | 162,400 |
Nov 20, 2024 | 108.65 | 109.21 | 108.33 | 109.16 | 108.24 | 193,000 |
Nov 19, 2024 | 107.92 | 108.86 | 107.90 | 108.67 | 107.75 | 258,200 |
Nov 18, 2024 | 108.99 | 109.32 | 108.79 | 109.13 | 108.21 | 192,900 |
Nov 15, 2024 | 109.53 | 110.17 | 108.68 | 108.81 | 107.89 | 163,600 |
Nov 14, 2024 | 110.47 | 110.78 | 109.83 | 109.98 | 109.05 | 163,300 |
Nov 13, 2024 | 110.23 | 110.74 | 109.86 | 110.13 | 109.20 | 152,900 |
Nov 12, 2024 | 110.74 | 110.87 | 109.76 | 110.07 | 109.14 | 301,900 |
Nov 11, 2024 | 110.96 | 111.15 | 110.60 | 110.97 | 110.03 | 239,000 |
Nov 8, 2024 | 110.44 | 110.66 | 110.05 | 110.60 | 109.66 | 156,800 |
Nov 7, 2024 | 111.07 | 111.08 | 110.23 | 110.39 | 109.46 | 218,900 |
Nov 6, 2024 | 109.80 | 111.19 | 109.34 | 110.97 | 110.03 | 297,000 |
Nov 5, 2024 | 105.20 | 106.40 | 105.16 | 106.40 | 105.50 | 219,600 |
Nov 4, 2024 | 105.21 | 106.02 | 105.20 | 105.33 | 104.44 | 248,600 |
Nov 1, 2024 | 105.12 | 105.78 | 104.94 | 105.00 | 104.11 | 186,600 |
Oct 31, 2024 | 105.65 | 105.91 | 104.78 | 104.78 | 103.89 | 202,400 |
Oct 30, 2024 | 105.37 | 106.17 | 105.28 | 105.50 | 104.61 | 89,600 |
Oct 29, 2024 | 105.18 | 105.64 | 104.91 | 105.42 | 104.53 | 208,400 |
Oct 28, 2024 | 105.34 | 106.12 | 105.28 | 105.96 | 105.06 | 149,400 |
Oct 25, 2024 | 105.93 | 106.55 | 105.24 | 105.35 | 104.46 | 136,300 |
Oct 24, 2024 | 105.12 | 105.12 | 104.43 | 104.99 | 104.10 | 124,000 |
Oct 23, 2024 | 104.99 | 105.32 | 103.78 | 104.41 | 103.53 | 252,400 |
Oct 22, 2024 | 105.82 | 106.01 | 105.02 | 105.36 | 104.47 | 221,200 |
Oct 21, 2024 | 107.27 | 107.48 | 106.32 | 106.58 | 105.68 | 154,400 |
Oct 18, 2024 | 107.52 | 107.52 | 106.80 | 107.31 | 106.40 | 142,300 |
Oct 17, 2024 | 107.16 | 107.30 | 106.82 | 107.09 | 106.18 | 258,200 |
Oct 16, 2024 | 106.12 | 107.02 | 106.12 | 106.78 | 105.88 | 317,900 |
Oct 15, 2024 | 107.16 | 107.53 | 105.68 | 105.79 | 104.90 | 211,500 |
Oct 14, 2024 | 107.04 | 107.83 | 106.69 | 107.78 | 106.87 | 335,500 |
Oct 11, 2024 | 106.04 | 107.33 | 106.04 | 107.06 | 106.15 | 174,600 |
Oct 10, 2024 | 105.68 | 106.42 | 105.40 | 106.04 | 105.14 | 121,200 |
Oct 9, 2024 | 104.90 | 106.07 | 104.90 | 106.01 | 105.11 | 188,600 |
Oct 8, 2024 | 105.54 | 105.54 | 104.64 | 105.13 | 104.24 | 127,400 |
Oct 7, 2024 | 106.23 | 106.47 | 105.31 | 105.74 | 104.85 | 181,600 |
Oct 4, 2024 | 106.55 | 106.85 | 105.67 | 106.53 | 105.63 | 124,900 |
Oct 3, 2024 | 104.51 | 105.33 | 104.12 | 105.25 | 104.36 | 154,100 |
Oct 2, 2024 | 104.85 | 105.33 | 104.37 | 104.82 | 103.93 | 156,900 |
Oct 1, 2024 | 104.31 | 105.07 | 103.93 | 104.66 | 103.77 | 351,900 |
Sep 30, 2024 | 104.36 | 104.76 | 103.64 | 104.67 | 103.78 | 400,400 |
Sep 27, 2024 | 104.77 | 105.38 | 104.43 | 104.82 | 103.93 | 490,600 |
Sep 26, 2024 | 104.05 | 104.85 | 103.89 | 104.21 | 103.33 | 356,300 |
Sep 25, 2024 | 104.09 | 104.35 | 103.20 | 103.33 | 102.46 | 202,600 |
Sep 24, 2024 | 104.50 | 104.74 | 103.88 | 104.08 | 103.20 | 145,400 |
Sep 23, 2024 | 0.33 Dividend | |||||
Sep 23, 2024 | 103.77 | 104.17 | 103.45 | 103.85 | 102.97 | 144,500 |
Sep 20, 2024 | 104.04 | 104.10 | 103.48 | 103.83 | 102.63 | 238,700 |
Sep 19, 2024 | 104.88 | 105.34 | 104.14 | 104.81 | 103.60 | 346,400 |
Sep 18, 2024 | 103.16 | 104.27 | 102.67 | 102.81 | 101.62 | 1,218,800 |
Sep 17, 2024 | 102.22 | 103.37 | 102.22 | 102.94 | 101.75 | 219,900 |
Sep 16, 2024 | 101.54 | 102.22 | 101.28 | 101.89 | 100.71 | 146,300 |
Sep 13, 2024 | 100.71 | 101.73 | 100.71 | 101.44 | 100.27 | 183,000 |
Sep 12, 2024 | 99.65 | 100.35 | 98.90 | 100.18 | 99.02 | 265,200 |
Sep 11, 2024 | 99.07 | 99.47 | 96.96 | 99.29 | 98.14 | 218,900 |
Sep 10, 2024 | 99.99 | 99.99 | 98.29 | 99.15 | 98.00 | 281,300 |
Sep 9, 2024 | 99.44 | 100.46 | 99.44 | 99.81 | 98.66 | 153,500 |
Sep 6, 2024 | 100.26 | 100.80 | 98.61 | 98.77 | 97.63 | 189,800 |
Sep 5, 2024 | 101.03 | 101.03 | 99.90 | 100.05 | 98.89 | 132,600 |
Sep 4, 2024 | 101.50 | 101.91 | 100.78 | 101.01 | 99.84 | 172,300 |
Sep 3, 2024 | 103.42 | 103.42 | 101.40 | 101.80 | 100.62 | 186,600 |
Aug 30, 2024 | 103.88 | 104.50 | 103.30 | 104.40 | 103.19 | 105,800 |
Aug 29, 2024 | 103.47 | 104.35 | 102.91 | 103.66 | 102.46 | 121,800 |
Aug 28, 2024 | 103.12 | 103.43 | 102.53 | 102.95 | 101.76 | 156,300 |
Aug 27, 2024 | 103.66 | 103.66 | 103.24 | 103.53 | 102.33 | 119,800 |
Aug 26, 2024 | 104.71 | 104.86 | 103.76 | 103.91 | 102.71 | 127,200 |
Aug 23, 2024 | 103.04 | 104.11 | 102.90 | 104.05 | 102.85 | 139,100 |
Aug 22, 2024 | 103.01 | 103.16 | 102.03 | 102.23 | 101.05 | 420,000 |
Aug 21, 2024 | 102.73 | 103.38 | 102.61 | 102.94 | 101.75 | 712,000 |
Aug 20, 2024 | 102.97 | 102.99 | 101.95 | 101.97 | 100.79 | 210,500 |
Aug 19, 2024 | 102.42 | 103.05 | 102.37 | 102.98 | 101.79 | 227,900 |
Aug 16, 2024 | 101.65 | 102.59 | 101.65 | 102.31 | 101.13 | 127,400 |
Aug 15, 2024 | 101.40 | 102.40 | 101.37 | 102.24 | 101.06 | 148,100 |
Aug 14, 2024 | 100.01 | 100.25 | 99.58 | 99.89 | 98.74 | 198,500 |
Aug 13, 2024 | 99.40 | 100.05 | 98.97 | 99.93 | 98.77 | 296,500 |
Aug 12, 2024 | 99.46 | 99.74 | 98.86 | 99.11 | 97.96 | 209,500 |
Aug 9, 2024 | 99.00 | 99.56 | 98.39 | 99.19 | 98.04 | 210,400 |
Aug 8, 2024 | 97.26 | 99.12 | 97.26 | 99.02 | 97.88 | 660,000 |
Aug 7, 2024 | 98.66 | 99.02 | 96.34 | 96.37 | 95.26 | 304,800 |
Aug 6, 2024 | 96.49 | 98.62 | 96.42 | 97.31 | 96.19 | 396,000 |
Aug 5, 2024 | 95.63 | 97.51 | 95.02 | 96.30 | 95.19 | 828,900 |
Aug 2, 2024 | 100.16 | 100.18 | 97.96 | 98.62 | 97.48 | 338,000 |
Aug 1, 2024 | 104.86 | 105.32 | 101.20 | 101.87 | 100.69 | 187,100 |
Jul 31, 2024 | 104.71 | 105.78 | 104.58 | 104.73 | 103.52 | 138,400 |
Jul 30, 2024 | 103.36 | 103.89 | 103.13 | 103.54 | 102.34 | 192,900 |
Jul 29, 2024 | 103.66 | 103.66 | 102.66 | 103.12 | 101.93 | 137,100 |
Jul 26, 2024 | 102.77 | 103.81 | 102.60 | 103.37 | 102.17 | 163,200 |
Jul 25, 2024 | 101.28 | 103.27 | 101.16 | 101.83 | 100.65 | 311,900 |
Jul 24, 2024 | 102.83 | 102.98 | 101.19 | 101.31 | 100.14 | 296,000 |
Jul 23, 2024 | 103.81 | 103.87 | 103.19 | 103.23 | 102.04 | 322,900 |
Jul 22, 2024 | 104.08 | 104.40 | 103.11 | 104.40 | 103.19 | 197,800 |
Jul 19, 2024 | 104.71 | 104.71 | 103.53 | 103.56 | 102.36 | 216,200 |
Jul 18, 2024 | 105.71 | 106.44 | 104.56 | 104.89 | 103.68 | 358,500 |
Jul 17, 2024 | 105.70 | 106.40 | 105.31 | 105.31 | 104.09 | 1,340,500 |
Jul 16, 2024 | 104.89 | 106.49 | 104.75 | 106.49 | 105.26 | 239,100 |
Jul 15, 2024 | 104.44 | 105.51 | 104.19 | 104.85 | 103.64 | 239,000 |
Jul 12, 2024 | 103.62 | 104.56 | 103.57 | 103.98 | 102.78 | 182,500 |
Jul 11, 2024 | 102.65 | 103.48 | 102.57 | 103.26 | 102.07 | 248,000 |
Jul 10, 2024 | 101.97 | 102.65 | 101.84 | 102.56 | 101.37 | 302,900 |
Jul 9, 2024 | 101.92 | 102.57 | 101.73 | 101.80 | 100.62 | 336,600 |
Jul 8, 2024 | 102.09 | 102.47 | 101.80 | 102.10 | 100.92 | 244,100 |
Jul 5, 2024 | 102.57 | 102.61 | 101.63 | 101.92 | 100.74 | 288,100 |
Jul 3, 2024 | 102.64 | 102.91 | 102.52 | 102.76 | 101.57 | 120,000 |
Jul 2, 2024 | 102.37 | 102.69 | 102.15 | 102.55 | 101.36 | 179,600 |
Jul 1, 2024 | 103.22 | 103.22 | 101.96 | 102.36 | 101.18 | 247,000 |
Jun 28, 2024 | 102.86 | 103.32 | 102.30 | 102.78 | 101.59 | 217,700 |
Jun 27, 2024 | 102.66 | 102.78 | 102.20 | 102.48 | 101.30 | 364,900 |
Jun 26, 2024 | 102.63 | 102.63 | 101.98 | 102.48 | 101.30 | 233,800 |
Jun 25, 2024 | 103.15 | 103.15 | 102.43 | 102.82 | 101.63 | 146,800 |
Jun 24, 2024 | 0.34 Dividend | |||||
Jun 24, 2024 | 102.52 | 103.46 | 102.52 | 103.00 | 101.81 | 260,600 |
Jun 21, 2024 | 102.81 | 103.01 | 102.26 | 102.75 | 101.23 | 254,900 |
Jun 20, 2024 | 103.19 | 103.40 | 102.89 | 102.95 | 101.43 | 251,800 |
Jun 18, 2024 | 103.31 | 103.99 | 103.22 | 103.29 | 101.76 | 274,400 |
Jun 17, 2024 | 102.39 | 103.45 | 102.15 | 103.32 | 101.79 | 617,700 |
Jun 14, 2024 | 102.54 | 102.77 | 101.95 | 102.40 | 100.89 | 128,700 |
Jun 13, 2024 | 103.25 | 103.38 | 102.46 | 103.10 | 101.57 | 186,400 |
Jun 12, 2024 | 104.10 | 104.51 | 102.99 | 103.33 | 101.80 | 241,700 |
Jun 11, 2024 | 102.46 | 102.92 | 101.87 | 102.87 | 101.35 | 210,100 |
Jun 10, 2024 | 101.97 | 103.20 | 101.89 | 103.11 | 101.58 | 275,800 |
Jun 7, 2024 | 102.46 | 102.95 | 101.96 | 102.17 | 100.66 | 137,200 |
Jun 6, 2024 | 102.86 | 102.96 | 102.47 | 102.70 | 101.18 | 446,200 |
Jun 5, 2024 | 102.50 | 102.96 | 101.99 | 102.92 | 101.40 | 155,500 |
Jun 4, 2024 | 102.29 | 102.29 | 101.58 | 101.94 | 100.43 | 210,700 |
Jun 3, 2024 | 104.26 | 104.26 | 101.82 | 102.80 | 101.28 | 250,300 |
May 31, 2024 | 102.94 | 103.85 | 102.10 | 103.85 | 102.31 | 130,200 |
May 30, 2024 | 102.14 | 102.74 | 102.14 | 102.46 | 100.94 | 158,200 |
May 29, 2024 | 102.83 | 102.94 | 102.10 | 102.14 | 100.63 | 211,300 |
May 28, 2024 | 103.94 | 104.11 | 103.36 | 103.81 | 102.27 | 191,800 |
May 24, 2024 | 103.51 | 103.88 | 103.34 | 103.62 | 102.09 | 147,500 |
May 23, 2024 | 104.63 | 104.63 | 102.65 | 102.87 | 101.35 | 233,600 |
May 22, 2024 | 104.09 | 104.70 | 103.70 | 104.17 | 102.63 | 339,700 |
May 21, 2024 | 104.40 | 104.60 | 104.20 | 104.35 | 102.81 | 157,400 |
May 20, 2024 | 104.72 | 104.97 | 104.45 | 104.71 | 103.16 | 138,300 |
May 17, 2024 | 104.33 | 104.58 | 104.17 | 104.58 | 103.03 | 190,800 |
May 16, 2024 | 104.70 | 104.73 | 104.08 | 104.15 | 102.61 | 191,500 |
May 15, 2024 | 104.17 | 104.73 | 103.53 | 104.73 | 103.18 | 516,600 |
May 14, 2024 | 103.29 | 103.61 | 103.03 | 103.58 | 102.05 | 134,200 |
May 13, 2024 | 103.34 | 103.56 | 102.81 | 103.02 | 101.50 | 216,200 |
May 10, 2024 | 103.47 | 103.51 | 102.78 | 102.99 | 101.47 | 174,900 |
May 9, 2024 | 102.35 | 103.11 | 102.17 | 103.10 | 101.57 | 492,500 |
May 8, 2024 | 102.05 | 102.53 | 101.90 | 102.27 | 100.76 | 216,600 |
May 7, 2024 | 102.55 | 103.01 | 102.53 | 102.53 | 101.01 | 199,900 |
May 6, 2024 | 102.21 | 102.42 | 101.96 | 102.28 | 100.77 | 280,500 |
May 3, 2024 | 101.42 | 101.93 | 100.93 | 101.51 | 100.01 | 173,300 |
May 2, 2024 | 100.19 | 100.48 | 99.11 | 100.21 | 98.73 | 326,700 |
May 1, 2024 | 100.04 | 100.83 | 99.17 | 99.32 | 97.85 | 366,400 |
Apr 30, 2024 | 102.59 | 102.59 | 100.41 | 100.41 | 98.92 | 236,100 |
Apr 29, 2024 | 102.29 | 102.96 | 102.29 | 102.88 | 101.36 | 184,300 |
Apr 26, 2024 | 101.76 | 102.50 | 101.49 | 102.11 | 100.60 | 328,800 |
Apr 25, 2024 | 101.06 | 101.87 | 100.30 | 101.72 | 100.22 | 312,800 |
Apr 24, 2024 | 101.75 | 102.14 | 100.97 | 101.46 | 99.96 | 191,800 |
Apr 23, 2024 | 100.66 | 101.75 | 100.50 | 101.58 | 100.08 | 210,500 |
Apr 22, 2024 | 100.46 | 101.42 | 99.65 | 100.77 | 99.28 | 358,000 |
Apr 19, 2024 | 100.18 | 100.91 | 99.76 | 100.07 | 98.59 | 226,400 |
Apr 18, 2024 | 101.09 | 101.14 | 99.85 | 100.03 | 98.55 | 259,400 |
Apr 17, 2024 | 101.54 | 101.87 | 100.49 | 100.57 | 99.08 | 533,100 |
Apr 16, 2024 | 102.04 | 102.04 | 100.99 | 101.52 | 100.02 | 385,800 |
Apr 15, 2024 | 104.10 | 104.25 | 101.86 | 102.24 | 100.73 | 193,000 |
Apr 12, 2024 | 104.68 | 105.00 | 102.99 | 103.36 | 101.83 | 215,300 |
Apr 11, 2024 | 105.10 | 105.40 | 104.22 | 105.23 | 103.67 | 523,700 |
Apr 10, 2024 | 105.01 | 105.36 | 104.22 | 104.82 | 103.27 | 281,900 |
Apr 9, 2024 | 106.34 | 106.56 | 105.19 | 106.29 | 104.72 | 238,700 |
Apr 8, 2024 | 106.03 | 106.25 | 105.69 | 105.80 | 104.23 | 182,100 |
Apr 5, 2024 | 105.25 | 106.14 | 105.08 | 105.89 | 104.32 | 282,000 |
Apr 4, 2024 | 107.02 | 107.06 | 104.85 | 105.10 | 103.55 | 185,300 |
Apr 3, 2024 | 105.61 | 106.50 | 105.61 | 106.35 | 104.78 | 238,800 |
Apr 2, 2024 | 105.97 | 105.98 | 105.19 | 105.86 | 104.29 | 331,400 |
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%