NYSEArca - Nasdaq Real Time Price USD
Invesco S&P 500 High Beta ETF (SPHB)
74.31
-5.86
(-7.31%)
As of 10:28:52 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 |
|---|---|---|---|---|---|---|
| Apr 3, 2025 | 75.91 | 76.02 | 74.27 | 74.31 | 74.31 | 91,940 |
| Apr 2, 2025 | 77.38 | 80.77 | 77.38 | 80.17 | 80.17 | 297,900 |
| Apr 1, 2025 | 78.08 | 78.99 | 77.10 | 78.72 | 78.72 | 185,700 |
| Mar 31, 2025 | 77.00 | 78.51 | 75.73 | 78.26 | 78.26 | 303,100 |
| Mar 28, 2025 | 80.53 | 80.77 | 78.28 | 78.55 | 78.55 | 563,500 |
| Mar 27, 2025 | 81.35 | 81.89 | 80.40 | 80.92 | 80.92 | 1,410,000 |
| Mar 26, 2025 | 84.07 | 84.26 | 81.65 | 82.08 | 82.08 | 389,300 |
| Mar 25, 2025 | 84.42 | 84.75 | 83.92 | 84.18 | 84.18 | 146,600 |
| Mar 24, 2025 | 0.15 Dividend | |||||
| Mar 24, 2025 | 83.45 | 84.55 | 83.45 | 84.34 | 84.34 | 101,000 |
| Mar 21, 2025 | 81.13 | 82.27 | 80.57 | 82.12 | 81.97 | 289,400 |
| Mar 20, 2025 | 81.94 | 83.20 | 81.87 | 82.18 | 82.03 | 132,000 |
| Mar 19, 2025 | 81.58 | 83.74 | 81.43 | 82.72 | 82.57 | 189,500 |
| Mar 18, 2025 | 82.04 | 82.15 | 81.06 | 81.43 | 81.28 | 219,000 |
| Mar 17, 2025 | 81.38 | 83.35 | 81.38 | 82.72 | 82.57 | 269,700 |
| Mar 14, 2025 | 79.95 | 81.48 | 79.82 | 81.36 | 81.21 | 285,100 |
| Mar 13, 2025 | 80.16 | 80.41 | 78.21 | 78.66 | 78.52 | 189,800 |
| Mar 12, 2025 | 80.76 | 81.16 | 79.54 | 80.25 | 80.10 | 332,400 |
| Mar 11, 2025 | 79.03 | 80.14 | 77.76 | 78.98 | 78.83 | 512,600 |
| Mar 10, 2025 | 80.68 | 81.03 | 78.19 | 79.15 | 79.00 | 519,600 |
| Mar 7, 2025 | 81.33 | 82.61 | 79.79 | 82.35 | 82.20 | 436,500 |
| Mar 6, 2025 | 82.50 | 83.62 | 81.21 | 81.47 | 81.32 | 509,000 |
| Mar 5, 2025 | 83.18 | 84.56 | 82.35 | 84.39 | 84.23 | 414,500 |
| Mar 4, 2025 | 82.78 | 84.69 | 80.82 | 82.85 | 82.70 | 922,700 |
| Mar 3, 2025 | 87.63 | 87.64 | 83.16 | 83.77 | 83.62 | 303,100 |
| Feb 28, 2025 | 85.76 | 86.95 | 85.10 | 86.87 | 86.71 | 183,500 |
| Feb 27, 2025 | 89.85 | 89.96 | 86.07 | 86.13 | 85.97 | 287,100 |
| Feb 26, 2025 | 89.26 | 90.56 | 88.96 | 89.38 | 89.22 | 311,300 |
| Feb 25, 2025 | 89.13 | 89.13 | 87.24 | 87.95 | 87.79 | 175,900 |
| Feb 24, 2025 | 91.19 | 91.29 | 88.81 | 89.39 | 89.23 | 470,300 |
| Feb 21, 2025 | 94.52 | 94.52 | 90.58 | 90.90 | 90.73 | 262,600 |
| Feb 20, 2025 | 94.66 | 94.95 | 93.05 | 94.09 | 93.92 | 269,100 |
| Feb 19, 2025 | 94.91 | 96.15 | 94.47 | 95.12 | 94.95 | 358,500 |
| Feb 18, 2025 | 94.15 | 95.16 | 94.09 | 95.13 | 94.96 | 214,000 |
| Feb 14, 2025 | 92.90 | 93.43 | 92.83 | 93.41 | 93.24 | 96,300 |
| Feb 13, 2025 | 91.83 | 92.63 | 91.54 | 92.56 | 92.39 | 233,200 |
| Feb 12, 2025 | 90.56 | 91.60 | 90.42 | 91.40 | 91.23 | 169,700 |
| Feb 11, 2025 | 91.67 | 92.28 | 91.35 | 91.51 | 91.34 | 149,300 |
| Feb 10, 2025 | 92.20 | 92.64 | 91.85 | 92.61 | 92.44 | 96,500 |
| Feb 7, 2025 | 92.31 | 92.89 | 91.02 | 91.32 | 91.15 | 304,700 |
| Feb 6, 2025 | 91.66 | 92.25 | 91.19 | 91.84 | 91.67 | 111,400 |
| Feb 5, 2025 | 91.06 | 91.67 | 90.40 | 91.48 | 91.31 | 71,400 |
| Feb 4, 2025 | 90.41 | 90.98 | 90.40 | 90.92 | 90.75 | 91,200 |
| Feb 3, 2025 | 89.03 | 90.50 | 88.51 | 89.88 | 89.71 | 563,900 |
| Jan 31, 2025 | 92.31 | 93.27 | 91.18 | 91.31 | 91.14 | 145,600 |
| Jan 30, 2025 | 91.57 | 92.59 | 91.50 | 92.19 | 92.02 | 148,000 |
| Jan 29, 2025 | 91.36 | 91.48 | 90.35 | 90.86 | 90.69 | 420,700 |
| Jan 28, 2025 | 90.88 | 91.32 | 89.54 | 91.03 | 90.86 | 200,400 |
| Jan 27, 2025 | 91.37 | 91.88 | 89.48 | 90.55 | 90.38 | 243,400 |
| Jan 24, 2025 | 95.41 | 95.41 | 94.34 | 94.50 | 94.33 | 156,300 |
| Jan 23, 2025 | 94.22 | 95.25 | 93.99 | 95.21 | 95.03 | 362,400 |
| Jan 22, 2025 | 94.96 | 95.42 | 94.77 | 94.81 | 94.64 | 181,900 |
| Jan 21, 2025 | 93.40 | 94.17 | 92.97 | 93.88 | 93.71 | 147,200 |
| Jan 17, 2025 | 92.65 | 92.78 | 92.13 | 92.45 | 92.28 | 188,400 |
| Jan 16, 2025 | 91.54 | 91.93 | 90.82 | 91.30 | 91.13 | 219,300 |
| Jan 15, 2025 | 91.41 | 91.59 | 90.73 | 90.86 | 90.69 | 214,200 |
| Jan 14, 2025 | 89.48 | 89.92 | 88.63 | 89.36 | 89.20 | 170,500 |
| Jan 13, 2025 | 87.51 | 88.65 | 87.20 | 88.62 | 88.46 | 506,300 |
| Jan 10, 2025 | 89.44 | 89.66 | 88.49 | 89.01 | 88.85 | 507,700 |
| Jan 8, 2025 | 90.49 | 90.49 | 89.35 | 90.26 | 90.09 | 211,800 |
| Jan 7, 2025 | 92.45 | 92.61 | 90.48 | 90.96 | 90.79 | 233,900 |
| Jan 6, 2025 | 91.95 | 93.06 | 91.83 | 92.04 | 91.87 | 298,800 |
| Jan 3, 2025 | 89.17 | 90.68 | 88.97 | 90.68 | 90.51 | 172,100 |
| Jan 2, 2025 | 89.51 | 89.80 | 87.99 | 88.63 | 88.47 | 382,300 |
| Dec 31, 2024 | 89.30 | 89.62 | 88.30 | 88.65 | 88.49 | 663,600 |
| Dec 30, 2024 | 89.07 | 89.68 | 88.07 | 89.04 | 88.88 | 472,300 |
| Dec 27, 2024 | 90.97 | 91.13 | 89.70 | 90.42 | 90.25 | 183,600 |
| Dec 26, 2024 | 91.29 | 91.94 | 91.09 | 91.59 | 91.42 | 159,000 |
| Dec 24, 2024 | 90.84 | 91.75 | 90.62 | 91.68 | 91.51 | 63,100 |
| Dec 23, 2024 | 0.12 Dividend | |||||
| Dec 23, 2024 | 89.85 | 90.67 | 89.37 | 90.67 | 90.50 | 430,000 |
| Dec 20, 2024 | 87.93 | 90.82 | 87.78 | 89.91 | 89.63 | 173,500 |
| Dec 19, 2024 | 89.85 | 90.25 | 88.32 | 88.35 | 88.07 | 228,900 |
| Dec 18, 2024 | 93.22 | 93.49 | 88.82 | 89.17 | 88.89 | 192,500 |
| Dec 17, 2024 | 93.27 | 93.72 | 92.74 | 92.96 | 92.67 | 108,700 |
| Dec 16, 2024 | 93.01 | 94.04 | 92.91 | 93.74 | 93.45 | 146,300 |
| Dec 13, 2024 | 93.84 | 93.84 | 92.69 | 93.38 | 93.09 | 93,500 |
| Dec 12, 2024 | 93.78 | 94.00 | 93.43 | 93.46 | 93.17 | 158,400 |
| Dec 11, 2024 | 93.67 | 94.33 | 93.28 | 94.11 | 93.82 | 549,200 |
| Dec 10, 2024 | 94.60 | 94.60 | 92.88 | 93.06 | 92.77 | 343,800 |
| Dec 9, 2024 | 95.66 | 96.05 | 94.73 | 94.80 | 94.50 | 500,600 |
| Dec 6, 2024 | 94.49 | 95.24 | 94.49 | 94.97 | 94.67 | 97,500 |
| Dec 5, 2024 | 94.96 | 95.15 | 93.81 | 93.84 | 93.55 | 307,900 |
| Dec 4, 2024 | 95.08 | 95.08 | 94.53 | 95.01 | 94.71 | 102,100 |
| Dec 3, 2024 | 94.68 | 94.93 | 94.03 | 94.33 | 94.04 | 268,700 |
| Dec 2, 2024 | 93.75 | 95.18 | 93.75 | 94.81 | 94.51 | 408,600 |
| Nov 29, 2024 | 92.88 | 93.47 | 92.79 | 93.09 | 92.80 | 121,000 |
| Nov 27, 2024 | 93.42 | 93.68 | 91.97 | 92.62 | 92.33 | 155,500 |
| Nov 26, 2024 | 94.39 | 94.39 | 93.34 | 93.52 | 93.23 | 213,300 |
| Nov 25, 2024 | 94.09 | 94.78 | 93.96 | 94.40 | 94.11 | 373,100 |
| Nov 22, 2024 | 91.74 | 92.75 | 91.74 | 92.72 | 92.43 | 309,100 |
| Nov 21, 2024 | 90.40 | 91.88 | 89.98 | 91.61 | 91.32 | 141,400 |
| Nov 20, 2024 | 89.77 | 89.89 | 88.80 | 89.68 | 89.40 | 239,300 |
| Nov 19, 2024 | 88.67 | 89.91 | 88.48 | 89.88 | 89.60 | 260,200 |
| Nov 18, 2024 | 88.67 | 89.33 | 88.21 | 89.00 | 88.72 | 151,000 |
| Nov 15, 2024 | 89.11 | 89.36 | 88.02 | 88.23 | 87.96 | 255,600 |
| Nov 14, 2024 | 90.76 | 90.96 | 89.87 | 89.96 | 89.68 | 131,100 |
| Nov 13, 2024 | 91.24 | 91.50 | 90.64 | 90.74 | 90.46 | 216,200 |
| Nov 12, 2024 | 91.83 | 92.04 | 90.48 | 91.12 | 90.84 | 203,900 |
| Nov 11, 2024 | 92.50 | 92.50 | 91.81 | 92.43 | 92.14 | 120,800 |
| Nov 8, 2024 | 91.80 | 92.23 | 91.64 | 92.15 | 91.86 | 110,900 |
| Nov 7, 2024 | 91.61 | 92.27 | 91.53 | 92.09 | 91.80 | 179,900 |
| Nov 6, 2024 | 90.18 | 91.06 | 89.47 | 90.90 | 90.62 | 362,200 |
| Nov 5, 2024 | 87.04 | 88.43 | 86.97 | 88.41 | 88.13 | 96,300 |
| Nov 4, 2024 | 86.92 | 87.83 | 86.70 | 86.95 | 86.68 | 260,100 |
| Nov 1, 2024 | 86.92 | 87.89 | 86.87 | 87.00 | 86.73 | 127,300 |
| Oct 31, 2024 | 88.17 | 88.17 | 86.45 | 86.60 | 86.33 | 216,200 |
| Oct 30, 2024 | 88.95 | 89.73 | 88.75 | 88.90 | 88.62 | 135,000 |
| Oct 29, 2024 | 89.51 | 90.77 | 89.28 | 90.61 | 90.33 | 122,800 |
| Oct 28, 2024 | 90.01 | 90.38 | 89.92 | 89.94 | 89.66 | 140,900 |
| Oct 25, 2024 | 89.80 | 90.48 | 89.15 | 89.41 | 89.13 | 113,300 |
| Oct 24, 2024 | 89.19 | 89.29 | 88.60 | 89.05 | 88.77 | 79,000 |
| Oct 23, 2024 | 89.00 | 89.38 | 87.75 | 88.49 | 88.21 | 96,100 |
| Oct 22, 2024 | 89.66 | 89.78 | 89.15 | 89.56 | 89.28 | 93,200 |
| Oct 21, 2024 | 90.57 | 90.74 | 89.74 | 90.22 | 89.94 | 108,100 |
| Oct 18, 2024 | 91.04 | 91.04 | 90.51 | 90.85 | 90.57 | 58,300 |
| Oct 17, 2024 | 91.52 | 91.52 | 90.44 | 90.47 | 90.19 | 65,400 |
| Oct 16, 2024 | 90.62 | 90.86 | 90.18 | 90.62 | 90.34 | 88,800 |
| Oct 15, 2024 | 91.69 | 91.95 | 89.82 | 90.01 | 89.73 | 508,900 |
| Oct 14, 2024 | 91.10 | 91.77 | 90.84 | 91.70 | 91.41 | 94,700 |
| Oct 11, 2024 | 89.63 | 90.94 | 89.63 | 90.76 | 90.48 | 75,400 |
| Oct 10, 2024 | 89.50 | 90.28 | 89.25 | 89.94 | 89.66 | 90,200 |
| Oct 9, 2024 | 89.63 | 90.56 | 89.44 | 90.42 | 90.14 | 85,700 |
| Oct 8, 2024 | 89.23 | 89.66 | 88.75 | 89.45 | 89.17 | 166,200 |
| Oct 7, 2024 | 88.76 | 89.28 | 88.47 | 88.97 | 88.69 | 287,300 |
| Oct 4, 2024 | 89.53 | 89.53 | 88.40 | 89.17 | 88.89 | 120,000 |
| Oct 3, 2024 | 87.65 | 88.59 | 87.56 | 88.05 | 87.78 | 164,300 |
| Oct 2, 2024 | 87.54 | 88.70 | 87.20 | 88.20 | 87.93 | 210,700 |
| Oct 1, 2024 | 89.17 | 89.37 | 87.28 | 87.85 | 87.58 | 443,300 |
| Sep 30, 2024 | 89.13 | 89.37 | 88.33 | 89.22 | 88.94 | 143,700 |
| Sep 27, 2024 | 90.23 | 90.23 | 89.29 | 89.57 | 89.29 | 235,000 |
| Sep 26, 2024 | 90.16 | 90.55 | 88.66 | 89.71 | 89.43 | 478,600 |
| Sep 25, 2024 | 88.54 | 88.87 | 88.00 | 88.17 | 87.90 | 1,668,500 |
| Sep 24, 2024 | 88.76 | 88.90 | 87.98 | 88.63 | 88.35 | 174,600 |
| Sep 23, 2024 | 0.15 Dividend | |||||
| Sep 23, 2024 | 88.04 | 88.42 | 87.77 | 88.18 | 87.91 | 179,300 |
| Sep 20, 2024 | 87.73 | 87.97 | 86.92 | 87.90 | 87.48 | 195,600 |
| Sep 19, 2024 | 88.23 | 88.62 | 87.43 | 88.08 | 87.65 | 300,700 |
| Sep 18, 2024 | 86.35 | 87.63 | 85.71 | 85.84 | 85.43 | 607,300 |
| Sep 17, 2024 | 86.23 | 86.87 | 85.71 | 86.17 | 85.75 | 301,700 |
| Sep 16, 2024 | 85.14 | 85.64 | 84.68 | 85.58 | 85.17 | 248,200 |
| Sep 13, 2024 | 84.49 | 85.62 | 84.39 | 85.35 | 84.94 | 290,200 |
| Sep 12, 2024 | 83.37 | 84.26 | 82.64 | 83.89 | 83.48 | 315,300 |
| Sep 11, 2024 | 81.65 | 83.45 | 80.14 | 83.35 | 82.95 | 288,700 |
| Sep 10, 2024 | 81.21 | 81.49 | 80.17 | 81.45 | 81.06 | 164,400 |
| Sep 9, 2024 | 80.62 | 81.42 | 80.39 | 81.00 | 80.61 | 172,900 |
| Sep 6, 2024 | 81.80 | 81.99 | 79.52 | 79.81 | 79.42 | 311,100 |
| Sep 5, 2024 | 81.84 | 82.56 | 81.40 | 81.75 | 81.36 | 471,200 |
| Sep 4, 2024 | 81.53 | 82.86 | 81.41 | 82.06 | 81.66 | 260,300 |
| Sep 3, 2024 | 84.90 | 84.90 | 81.78 | 82.14 | 81.74 | 383,800 |
| Aug 30, 2024 | 85.72 | 85.91 | 84.53 | 85.76 | 85.35 | 209,300 |
| Aug 29, 2024 | 85.11 | 86.08 | 84.73 | 84.82 | 84.41 | 230,900 |
| Aug 28, 2024 | 85.33 | 85.49 | 83.79 | 84.45 | 84.04 | 182,700 |
| Aug 27, 2024 | 85.05 | 86.03 | 84.74 | 85.84 | 85.43 | 335,600 |
| Aug 26, 2024 | 86.95 | 87.05 | 85.50 | 85.64 | 85.23 | 230,100 |
| Aug 23, 2024 | 85.62 | 86.90 | 85.49 | 86.84 | 86.42 | 409,400 |
| Aug 22, 2024 | 86.45 | 86.55 | 84.68 | 84.85 | 84.44 | 311,500 |
| Aug 21, 2024 | 85.62 | 86.40 | 85.47 | 86.23 | 85.81 | 247,200 |
| Aug 20, 2024 | 85.72 | 86.06 | 84.87 | 85.11 | 84.70 | 237,200 |
| Aug 19, 2024 | 84.70 | 85.85 | 84.36 | 85.85 | 85.44 | 263,400 |
| Aug 16, 2024 | 84.33 | 84.83 | 84.22 | 84.70 | 84.29 | 218,200 |
| Aug 15, 2024 | 83.47 | 84.95 | 83.39 | 84.78 | 84.37 | 333,600 |
| Aug 14, 2024 | 82.65 | 82.86 | 81.50 | 82.11 | 81.71 | 278,800 |
| Aug 13, 2024 | 81.10 | 82.46 | 80.91 | 82.33 | 81.93 | 356,400 |
| Aug 12, 2024 | 80.81 | 81.06 | 80.02 | 80.34 | 79.95 | 398,900 |
| Aug 9, 2024 | 80.36 | 80.98 | 79.88 | 80.64 | 80.25 | 338,400 |
| Aug 8, 2024 | 78.69 | 80.49 | 78.26 | 80.41 | 80.02 | 405,800 |
| Aug 7, 2024 | 80.49 | 80.88 | 77.60 | 77.64 | 77.27 | 631,500 |
| Aug 6, 2024 | 78.56 | 80.55 | 78.37 | 79.15 | 78.77 | 1,079,900 |
| Aug 5, 2024 | 75.86 | 79.54 | 75.86 | 78.16 | 77.78 | 1,405,400 |
| Aug 2, 2024 | 81.18 | 81.45 | 79.39 | 80.14 | 79.75 | 1,255,700 |
| Aug 1, 2024 | 86.70 | 87.13 | 82.82 | 83.56 | 83.16 | 622,000 |
| Jul 31, 2024 | 86.66 | 87.93 | 86.46 | 86.94 | 86.52 | 369,300 |
| Jul 30, 2024 | 85.90 | 86.24 | 84.37 | 84.86 | 84.45 | 221,300 |
| Jul 29, 2024 | 85.78 | 86.19 | 85.13 | 85.46 | 85.05 | 332,600 |
| Jul 26, 2024 | 85.07 | 85.79 | 84.77 | 85.35 | 84.94 | 1,223,400 |
| Jul 25, 2024 | 84.14 | 85.86 | 83.29 | 83.87 | 83.47 | 795,800 |
| Jul 24, 2024 | 86.83 | 87.03 | 84.53 | 84.58 | 84.17 | 471,300 |
| Jul 23, 2024 | 87.24 | 87.96 | 87.24 | 87.45 | 87.03 | 379,500 |
| Jul 22, 2024 | 87.11 | 87.86 | 86.26 | 87.85 | 87.43 | 368,700 |
| Jul 19, 2024 | 86.96 | 87.12 | 86.02 | 86.21 | 85.79 | 273,200 |
| Jul 18, 2024 | 87.97 | 88.84 | 86.37 | 86.84 | 86.42 | 280,500 |
| Jul 17, 2024 | 88.84 | 89.30 | 87.52 | 87.52 | 87.10 | 339,400 |
| Jul 16, 2024 | 88.97 | 90.34 | 88.84 | 90.33 | 89.89 | 237,000 |
| Jul 15, 2024 | 88.63 | 89.25 | 88.30 | 88.59 | 88.16 | 151,400 |
| Jul 12, 2024 | 87.57 | 89.09 | 87.55 | 88.42 | 87.99 | 203,800 |
| Jul 11, 2024 | 87.65 | 88.15 | 86.97 | 87.27 | 86.85 | 274,200 |
| Jul 10, 2024 | 86.03 | 87.00 | 85.87 | 86.96 | 86.54 | 252,200 |
| Jul 9, 2024 | 85.91 | 86.07 | 85.49 | 85.74 | 85.33 | 112,900 |
| Jul 8, 2024 | 85.49 | 85.94 | 85.49 | 85.83 | 85.42 | 271,300 |
| Jul 5, 2024 | 85.42 | 85.42 | 84.78 | 85.18 | 84.77 | 170,600 |
| Jul 3, 2024 | 84.94 | 85.46 | 84.72 | 85.25 | 84.84 | 110,900 |
| Jul 2, 2024 | 83.58 | 84.66 | 83.58 | 84.66 | 84.25 | 128,200 |
| Jul 1, 2024 | 84.67 | 84.67 | 83.47 | 83.76 | 83.36 | 435,200 |
| Jun 28, 2024 | 84.60 | 85.36 | 84.04 | 84.45 | 84.04 | 364,800 |
| Jun 27, 2024 | 83.82 | 84.31 | 83.71 | 84.26 | 83.85 | 223,200 |
| Jun 26, 2024 | 83.62 | 83.96 | 83.43 | 83.85 | 83.45 | 96,800 |
| Jun 25, 2024 | 84.09 | 84.09 | 83.57 | 84.01 | 83.60 | 161,500 |
| Jun 24, 2024 | 0.18 Dividend | |||||
| Jun 24, 2024 | 84.12 | 84.54 | 83.81 | 83.81 | 83.41 | 186,500 |
| Jun 21, 2024 | 84.34 | 84.57 | 83.64 | 84.42 | 83.84 | 112,100 |
| Jun 20, 2024 | 84.92 | 85.13 | 84.13 | 84.34 | 83.76 | 148,900 |
| Jun 18, 2024 | 84.62 | 85.22 | 84.62 | 85.03 | 84.44 | 393,300 |
| Jun 17, 2024 | 83.86 | 84.81 | 83.41 | 84.67 | 84.08 | 160,400 |
| Jun 14, 2024 | 84.30 | 84.44 | 83.47 | 83.99 | 83.41 | 237,200 |
| Jun 13, 2024 | 85.13 | 85.37 | 84.43 | 84.85 | 84.26 | 202,300 |
| Jun 12, 2024 | 85.09 | 86.02 | 84.69 | 85.08 | 84.49 | 475,200 |
| Jun 11, 2024 | 83.36 | 83.68 | 82.67 | 83.47 | 82.89 | 218,200 |
| Jun 10, 2024 | 82.71 | 83.96 | 82.63 | 83.81 | 83.23 | 134,800 |
| Jun 7, 2024 | 83.22 | 83.78 | 82.98 | 83.22 | 82.64 | 190,800 |
| Jun 6, 2024 | 83.90 | 84.02 | 83.60 | 83.80 | 83.22 | 176,500 |
| Jun 5, 2024 | 83.07 | 84.03 | 82.67 | 84.03 | 83.45 | 232,900 |
| Jun 4, 2024 | 82.52 | 82.85 | 82.02 | 82.43 | 81.86 | 207,700 |
| Jun 3, 2024 | 84.04 | 84.08 | 81.85 | 82.92 | 82.35 | 979,000 |
| May 31, 2024 | 83.07 | 83.35 | 81.56 | 83.18 | 82.60 | 234,600 |
| May 30, 2024 | 82.94 | 83.18 | 82.47 | 82.79 | 82.22 | 180,200 |
| May 29, 2024 | 83.16 | 83.34 | 83.01 | 83.09 | 82.52 | 180,200 |
| May 28, 2024 | 84.95 | 85.02 | 83.98 | 84.43 | 83.85 | 167,200 |
| May 24, 2024 | 84.06 | 84.75 | 83.88 | 84.54 | 83.96 | 237,000 |
| May 23, 2024 | 85.73 | 85.76 | 83.33 | 83.58 | 83.00 | 514,100 |
| May 22, 2024 | 85.26 | 85.57 | 84.62 | 85.08 | 84.49 | 256,900 |
| May 21, 2024 | 85.00 | 85.31 | 84.75 | 85.22 | 84.63 | 121,900 |
| May 20, 2024 | 85.00 | 85.69 | 85.00 | 85.43 | 84.84 | 201,400 |
| May 17, 2024 | 85.05 | 85.22 | 84.56 | 84.89 | 84.30 | 134,500 |
| May 16, 2024 | 85.46 | 85.60 | 84.94 | 84.94 | 84.35 | 521,900 |
| May 15, 2024 | 85.37 | 85.65 | 84.92 | 85.58 | 84.99 | 738,500 |
| May 14, 2024 | 84.08 | 84.60 | 84.08 | 84.50 | 83.92 | 581,900 |
| May 13, 2024 | 83.79 | 84.20 | 83.48 | 83.60 | 83.02 | 413,600 |
| May 10, 2024 | 83.75 | 83.91 | 83.20 | 83.35 | 82.77 | 268,800 |
| May 9, 2024 | 82.82 | 83.36 | 82.58 | 83.31 | 82.73 | 244,700 |
| May 8, 2024 | 82.30 | 83.08 | 82.14 | 83.04 | 82.47 | 396,000 |
| May 7, 2024 | 83.86 | 83.99 | 83.12 | 83.14 | 82.57 | 372,000 |
| May 6, 2024 | 83.35 | 83.82 | 83.16 | 83.82 | 83.24 | 341,200 |
| May 3, 2024 | 83.08 | 83.77 | 82.57 | 82.67 | 82.10 | 544,900 |
| May 2, 2024 | 81.69 | 82.04 | 80.39 | 81.88 | 81.31 | 658,600 |
| May 1, 2024 | 81.48 | 83.00 | 80.65 | 81.06 | 80.50 | 799,200 |
| Apr 30, 2024 | 83.22 | 83.53 | 81.97 | 81.98 | 81.41 | 482,000 |
| Apr 29, 2024 | 83.56 | 83.99 | 83.25 | 83.74 | 83.16 | 390,000 |
| Apr 26, 2024 | 82.59 | 83.54 | 82.47 | 83.15 | 82.58 | 625,600 |
| Apr 25, 2024 | 81.95 | 82.66 | 81.02 | 82.42 | 81.85 | 991,800 |
| Apr 24, 2024 | 82.45 | 83.16 | 81.87 | 82.60 | 82.03 | 454,200 |
| Apr 23, 2024 | 80.96 | 82.49 | 80.96 | 82.18 | 81.61 | 591,700 |
| Apr 22, 2024 | 80.42 | 81.28 | 79.86 | 80.84 | 80.28 | 739,500 |
| Apr 19, 2024 | 80.37 | 80.83 | 79.62 | 79.94 | 79.39 | 1,129,100 |
| Apr 18, 2024 | 80.76 | 81.48 | 80.07 | 80.33 | 79.77 | 857,200 |
| Apr 17, 2024 | 81.70 | 81.79 | 80.45 | 80.70 | 80.14 | 687,100 |
| Apr 16, 2024 | 81.45 | 81.78 | 80.79 | 81.21 | 80.65 | 712,800 |
| Apr 15, 2024 | 83.82 | 84.11 | 81.40 | 81.78 | 81.21 | 763,800 |
| Apr 12, 2024 | 83.96 | 84.08 | 82.68 | 82.93 | 82.36 | 824,800 |
| Apr 11, 2024 | 84.64 | 85.15 | 83.70 | 84.97 | 84.38 | 690,400 |
| Apr 10, 2024 | 85.04 | 85.39 | 83.95 | 84.43 | 83.85 | 1,164,600 |
| Apr 9, 2024 | 86.57 | 86.93 | 85.80 | 86.89 | 86.29 | 455,000 |
| Apr 8, 2024 | 85.52 | 86.36 | 85.52 | 86.09 | 85.49 | 877,400 |
| Apr 5, 2024 | 84.74 | 85.58 | 84.50 | 85.14 | 84.55 | 640,100 |
| Apr 4, 2024 | 86.88 | 87.16 | 84.56 | 84.66 | 84.07 | 447,300 |
| Apr 3, 2024 | 85.28 | 86.08 | 85.21 | 85.97 | 85.38 | 457,000 |
Related Tickers
EWW iShares MSCI Mexico ETF
55.07
+5.58%
ECH iShares MSCI Chile ETF
30.44
+1.76%
IEDI iShares U.S. Consumer Focused ETF
50.57
-2.95%
XMVM Invesco S&P MidCap Value with Momentum ETF
50.70
-5.56%
ETHO Amplify Etho Climate Leadership U.S. ETF
53.40
-4.18%
BFOR Barron's 400 ETF
67.72
-4.11%
GOEX Global X Gold Explorers ETF
37.96
+1.21%
IYK iShares US Consumer Staples ETF
72.17
+1.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.77
+1.19%
HOMZ The Hoya Capital Housing ETF
43.98
-3.05%
TLH iShares 10-20 Year Treasury Bond ETF
105.26
+1.29%
RING iShares MSCI Global Gold Miners ETF
38.66
+0.98%
IEF iShares 7-10 Year Treasury Bond ETF
96.45
+1.19%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.24
+1.08%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
28.23
+1.07%
MMTM SPDR S&P 1500 Momentum Tilt ETF
245.01
+1.05%
VAMO Cambria Value and Momentum ETF
29.48
+1.00%
SPVM Invesco S&P 500 Value with Momentum ETF
57.87
+0.96%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.79
+0.96%
JMBS Janus Henderson Mortgage-Backed Securities ETF
45.48
+0.97%
VUSE Vident U.S. Equity Strategy ETF
55.23
-3.70%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.82
+0.92%
EWL iShares MSCI Switzerland ETF
51.98
+0.94%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
25.05
+0.97%
GNMA iShares GNMA Bond ETF
44.18
+0.88%
IEI iShares 3-7 Year Treasury Bond ETF
118.93
+0.90%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.30
+0.84%
TOK iShares MSCI Kokusai ETF
111.56
-3.10%
SPXE ProShares S&P 500 ex-Energy ETF
60.77
+0.82%
SPXV ProShares S&P 500 ex-Health Care ETF
60.87
+0.81%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
46.60
+0.85%
ESG FlexShares STOXX US ESG Select Index Fund
135.89
+0.79%
BIV Vanguard Intermediate-Term Bond Index Fund
77.14
+0.83%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.24
-1.98%
SCHP Schwab U.S. TIPS ETF
26.99
+0.84%
ESGG FlexShares STOXX Global ESG Select Index Fund
171.03
+0.70%
PBTP Invesco 0-5 Yr US TIPS ETF
26.12
+0.66%
NACP Impact Shares NAACP Minority Empowerment ETF
40.01
-0.60%
RFDA RiverFront Dynamic US Dividend Advantage ETF
51.59
-4.05%
BOUT Innovator IBD Breakout Opportunities ETF
35.36
-3.14%
LGOV First Trust Long Duration Opportunities ETF
21.50
-0.46%
UITB VictoryShares Core Intermediate Bond ETF
47.33
+0.65%
STIP iShares 0-5 Year TIPS Bond ETF
103.31
+0.62%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
50.08
+0.64%
GII SPDR S&P Global Infrastructure ETF
63.21
+0.59%
AGZ iShares Agency Bond ETF
109.68
+0.53%
FBND Fidelity Total Bond ETF
45.99
+0.59%
PPH VanEck Pharmaceutical ETF
89.76
+0.61%
JCPB JPMorgan Core Plus Bond ETF
47.20
+0.55%
JDIV JPMorgan Dividend Leaders ETF
47.53
+0.52%
JMUB JPMorgan Municipal ETF
50.21
+0.56%
MUNI PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund
51.81
+0.53%
HMOP Hartford Municipal Opportunities ETF
38.62
+0.34%
FMB First Trust Managed Municipal ETF
50.79
+0.59%
MMIT NYLI MacKay Muni Intermediate ETF
24.07
+0.45%
SCHO Schwab Short-Term U.S. Treasury ETF
24.35
+0.41%
QWLD SPDR MSCI World StrategicFactors ETF
125.33
-2.20%
MFLX First Trust Flexible Municipal High Income ETF
16.93
+0.39%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.41
+0.37%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
82.05
+0.39%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.70
+0.39%
CMBS iShares CMBS ETF
48.19
+0.35%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.69
+0.36%
SPTS SPDR Portfolio Short Term Treasury ETF
29.24
+0.35%
FLMI Franklin Dynamic Municipal Bond ETF
24.53
+0.33%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.80
-1.61%
JPIB JPMorgan International Bond Opportunities ETF
47.82
+0.29%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
33.30
+0.33%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.36
+0.30%
NEAR iShares Short Duration Bond Active ETF
50.82
+0.27%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.94
+0.26%
USTB VictoryShares Short-Term Bond ETF
50.74
+0.22%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
96.97
+0.21%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.45
+0.47%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.25
+0.21%
EMCR Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF
29.21
-1.65%
FTSD Franklin Short Duration U.S. Government ETF
90.64
+0.17%
IXJ iShares Global Healthcare ETF
90.12
+0.11%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.05
+0.20%
IGEB iShares Investment Grade Systematic Bond ETF
45.08
+0.17%
LMBS First Trust Low Duration Opportunities ETF
49.25
+0.16%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.90
+0.16%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.39
+0.16%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
50.10
+0.12%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.16
+0.12%
JPST JPMorgan Ultra-Short Income ETF
50.50
+0.10%
GSY Invesco Ultra Short Duration ETF
50.16
+0.08%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.90
+0.07%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.78
+0.06%
PULS PGIM Ultra Short Bond ETF
49.57
+0.08%
KORP American Century Diversified Corporate Bond ETF
46.79
+0.04%
WINC Western Asset Short Duration Income ETF
24.09
+0.02%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
65.37
+0.01%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
45.01
+0.01%
FAD First Trust Multi Cap Growth AlphaDEX Fund
131.93
+0.01%
SSPY Stratified LargeCap Index ETF
78.95
+0.91%
FOVL iShares Focused Value Factor ETF
67.56
-3.82%
SURE AdvisorShares Insider Advantage ETF
112.91
+0.68%
SPXN ProShares S&P 500 ex-Financials ETF
59.90
+0.77%
CBON VanEck China Bond ETF
22.00
+0.11%