Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Nasdaq Real Time Price USD
Invesco S&P 500 Quality ETF (SPHQ)
66.19
-0.15
(-0.23%)
At close: April 1 at 4:00:00 PM EDT
65.79
-0.40
(-0.60%)
Pre-Market: 9:13:42 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 | 65.98 | 66.36 | 65.56 | 66.19 | 66.19 | 1,119,800 |
Mar 31, 2025 | 65.14 | 66.52 | 64.90 | 66.34 | 66.34 | 1,444,800 |
Mar 28, 2025 | 66.79 | 66.91 | 65.65 | 65.72 | 65.72 | 1,174,900 |
Mar 27, 2025 | 66.80 | 67.30 | 66.56 | 66.98 | 66.98 | 2,338,000 |
Mar 26, 2025 | 67.40 | 67.57 | 66.74 | 66.95 | 66.95 | 974,600 |
Mar 25, 2025 | 67.44 | 67.55 | 67.14 | 67.34 | 67.34 | 656,600 |
Mar 24, 2025 | 0.20 Dividend | |||||
Mar 24, 2025 | 66.93 | 67.41 | 66.86 | 67.26 | 67.26 | 980,000 |
Mar 21, 2025 | 66.14 | 66.50 | 65.94 | 66.43 | 66.23 | 1,265,500 |
Mar 20, 2025 | 66.55 | 67.30 | 66.52 | 66.67 | 66.47 | 1,210,400 |
Mar 19, 2025 | 66.54 | 67.32 | 66.37 | 66.92 | 66.72 | 1,021,800 |
Mar 18, 2025 | 66.90 | 66.91 | 66.17 | 66.42 | 66.22 | 1,085,700 |
Mar 17, 2025 | 66.31 | 67.35 | 66.31 | 67.15 | 66.95 | 977,000 |
Mar 14, 2025 | 65.70 | 66.47 | 65.60 | 66.39 | 66.19 | 1,056,900 |
Mar 13, 2025 | 66.14 | 66.20 | 65.08 | 65.27 | 65.07 | 1,229,400 |
Mar 12, 2025 | 66.88 | 66.98 | 65.92 | 66.40 | 66.20 | 1,111,000 |
Mar 11, 2025 | 66.84 | 67.06 | 66.01 | 66.35 | 66.15 | 1,503,400 |
Mar 10, 2025 | 67.56 | 67.96 | 66.58 | 67.09 | 66.89 | 1,447,700 |
Mar 7, 2025 | 67.85 | 68.52 | 67.32 | 68.38 | 68.17 | 1,226,600 |
Mar 6, 2025 | 68.60 | 69.07 | 67.88 | 68.20 | 67.99 | 1,350,000 |
Mar 5, 2025 | 68.64 | 69.58 | 68.42 | 69.40 | 69.19 | 1,526,800 |
Mar 4, 2025 | 69.28 | 69.62 | 68.45 | 68.72 | 68.51 | 2,508,100 |
Mar 3, 2025 | 70.42 | 70.66 | 69.17 | 69.57 | 69.36 | 1,317,800 |
Feb 28, 2025 | 69.32 | 70.33 | 69.04 | 70.29 | 70.08 | 950,000 |
Feb 27, 2025 | 70.28 | 70.38 | 69.21 | 69.28 | 69.07 | 1,111,500 |
Feb 26, 2025 | 70.35 | 70.66 | 69.87 | 70.11 | 69.90 | 669,900 |
Feb 25, 2025 | 70.10 | 70.32 | 69.56 | 70.08 | 69.87 | 1,063,600 |
Feb 24, 2025 | 70.30 | 70.40 | 69.92 | 69.99 | 69.78 | 859,600 |
Feb 21, 2025 | 71.01 | 71.02 | 70.01 | 70.13 | 69.92 | 805,600 |
Feb 20, 2025 | 71.02 | 71.10 | 70.61 | 70.95 | 70.74 | 711,500 |
Feb 19, 2025 | 70.83 | 71.22 | 70.72 | 71.22 | 71.00 | 714,300 |
Feb 18, 2025 | 70.97 | 71.02 | 70.67 | 70.97 | 70.76 | 753,500 |
Feb 14, 2025 | 71.06 | 71.07 | 70.78 | 70.82 | 70.61 | 627,900 |
Feb 13, 2025 | 70.47 | 71.12 | 70.36 | 71.12 | 70.90 | 1,009,200 |
Feb 12, 2025 | 69.91 | 70.43 | 69.79 | 70.41 | 70.20 | 881,700 |
Feb 11, 2025 | 70.14 | 70.62 | 70.12 | 70.56 | 70.35 | 537,800 |
Feb 10, 2025 | 70.28 | 70.43 | 70.15 | 70.38 | 70.17 | 1,825,700 |
Feb 7, 2025 | 70.46 | 70.56 | 69.82 | 69.93 | 69.72 | 837,900 |
Feb 6, 2025 | 70.38 | 70.45 | 69.96 | 70.30 | 70.09 | 715,900 |
Feb 5, 2025 | 69.66 | 70.29 | 69.48 | 70.28 | 70.07 | 591,300 |
Feb 4, 2025 | 69.46 | 69.74 | 69.39 | 69.66 | 69.45 | 1,003,300 |
Feb 3, 2025 | 68.89 | 69.89 | 68.80 | 69.68 | 69.47 | 979,600 |
Jan 31, 2025 | 70.51 | 70.69 | 69.74 | 69.76 | 69.55 | 872,600 |
Jan 30, 2025 | 69.94 | 70.54 | 69.94 | 70.41 | 70.20 | 813,100 |
Jan 29, 2025 | 69.57 | 69.71 | 69.26 | 69.54 | 69.33 | 723,200 |
Jan 28, 2025 | 69.39 | 69.72 | 69.05 | 69.53 | 69.32 | 898,600 |
Jan 27, 2025 | 68.56 | 69.40 | 68.50 | 69.40 | 69.19 | 1,105,200 |
Jan 24, 2025 | 69.74 | 69.76 | 69.29 | 69.41 | 69.20 | 715,000 |
Jan 23, 2025 | 69.20 | 69.67 | 69.15 | 69.67 | 69.46 | 12,050,000 |
Jan 22, 2025 | 69.37 | 69.41 | 69.19 | 69.22 | 69.01 | 1,038,300 |
Jan 21, 2025 | 68.42 | 68.77 | 68.33 | 68.75 | 68.54 | 1,364,800 |
Jan 17, 2025 | 68.22 | 68.31 | 67.93 | 68.11 | 67.90 | 727,000 |
Jan 16, 2025 | 67.57 | 67.91 | 67.42 | 67.64 | 67.44 | 974,100 |
Jan 15, 2025 | 67.37 | 67.53 | 67.13 | 67.38 | 67.18 | 1,210,900 |
Jan 14, 2025 | 66.61 | 66.63 | 66.02 | 66.53 | 66.33 | 1,461,100 |
Jan 13, 2025 | 65.70 | 66.34 | 65.61 | 66.34 | 66.14 | 876,900 |
Jan 10, 2025 | 66.72 | 66.79 | 66.01 | 66.14 | 65.94 | 1,071,100 |
Jan 8, 2025 | 67.14 | 67.33 | 66.80 | 67.24 | 67.04 | 959,900 |
Jan 7, 2025 | 67.74 | 67.87 | 66.96 | 67.16 | 66.96 | 1,413,500 |
Jan 6, 2025 | 67.69 | 67.96 | 67.36 | 67.56 | 67.36 | 1,087,500 |
Jan 3, 2025 | 67.06 | 67.49 | 66.90 | 67.37 | 67.17 | 630,500 |
Jan 2, 2025 | 67.40 | 67.60 | 66.45 | 66.86 | 66.66 | 1,688,000 |
Dec 31, 2024 | 67.34 | 67.43 | 66.84 | 67.03 | 66.83 | 684,400 |
Dec 30, 2024 | 67.25 | 67.53 | 66.72 | 67.18 | 66.98 | 630,500 |
Dec 27, 2024 | 68.13 | 68.23 | 67.48 | 67.95 | 67.74 | 696,700 |
Dec 26, 2024 | 68.31 | 68.58 | 68.20 | 68.52 | 68.31 | 687,400 |
Dec 24, 2024 | 68.00 | 68.48 | 67.88 | 68.48 | 68.27 | 321,900 |
Dec 23, 2024 | 0.19 Dividend | |||||
Dec 23, 2024 | 67.64 | 67.94 | 67.20 | 67.93 | 67.72 | 825,400 |
Dec 20, 2024 | 67.01 | 68.48 | 66.92 | 67.90 | 67.50 | 909,000 |
Dec 19, 2024 | 67.89 | 68.07 | 67.22 | 67.25 | 66.86 | 1,104,200 |
Dec 18, 2024 | 69.38 | 69.43 | 67.47 | 67.52 | 67.13 | 1,196,400 |
Dec 17, 2024 | 69.48 | 69.66 | 69.26 | 69.47 | 69.06 | 750,700 |
Dec 16, 2024 | 69.49 | 69.97 | 69.49 | 69.79 | 69.38 | 719,900 |
Dec 13, 2024 | 69.29 | 69.54 | 69.06 | 69.32 | 68.91 | 1,151,600 |
Dec 12, 2024 | 68.95 | 68.95 | 68.60 | 68.63 | 68.23 | 620,200 |
Dec 11, 2024 | 69.13 | 69.35 | 69.03 | 69.10 | 68.70 | 604,700 |
Dec 10, 2024 | 68.97 | 68.97 | 68.62 | 68.72 | 68.32 | 830,400 |
Dec 9, 2024 | 69.30 | 69.39 | 68.97 | 69.07 | 68.67 | 749,700 |
Dec 6, 2024 | 69.07 | 69.45 | 69.07 | 69.28 | 68.88 | 1,013,900 |
Dec 5, 2024 | 69.25 | 69.26 | 68.94 | 69.00 | 68.60 | 724,500 |
Dec 4, 2024 | 69.25 | 69.28 | 69.03 | 69.26 | 68.86 | 688,600 |
Dec 3, 2024 | 69.30 | 69.30 | 69.02 | 69.17 | 68.77 | 517,100 |
Dec 2, 2024 | 69.07 | 69.44 | 68.99 | 69.42 | 69.01 | 603,800 |
Nov 29, 2024 | 68.80 | 69.17 | 68.77 | 69.07 | 68.67 | 279,900 |
Nov 27, 2024 | 68.90 | 68.99 | 68.59 | 68.70 | 68.30 | 611,000 |
Nov 26, 2024 | 68.84 | 68.97 | 68.73 | 68.95 | 68.55 | 988,300 |
Nov 25, 2024 | 68.73 | 68.95 | 68.43 | 68.76 | 68.36 | 704,200 |
Nov 22, 2024 | 68.00 | 68.37 | 67.98 | 68.34 | 67.94 | 626,300 |
Nov 21, 2024 | 67.44 | 68.10 | 67.10 | 67.95 | 67.55 | 875,100 |
Nov 20, 2024 | 67.24 | 67.24 | 66.65 | 67.17 | 66.78 | 730,300 |
Nov 19, 2024 | 66.94 | 67.33 | 66.66 | 67.20 | 66.81 | 1,074,700 |
Nov 18, 2024 | 67.02 | 67.46 | 66.93 | 67.36 | 66.97 | 575,500 |
Nov 15, 2024 | 67.52 | 67.52 | 66.93 | 67.04 | 66.65 | 714,400 |
Nov 14, 2024 | 68.36 | 68.38 | 67.89 | 67.97 | 67.57 | 731,000 |
Nov 13, 2024 | 68.22 | 68.52 | 68.03 | 68.35 | 67.95 | 854,300 |
Nov 12, 2024 | 68.50 | 68.50 | 68.06 | 68.37 | 67.97 | 888,000 |
Nov 11, 2024 | 68.68 | 68.75 | 68.37 | 68.53 | 68.13 | 802,300 |
Nov 8, 2024 | 68.36 | 68.73 | 68.29 | 68.57 | 68.17 | 585,900 |
Nov 7, 2024 | 68.20 | 68.40 | 68.08 | 68.30 | 67.90 | 803,200 |
Nov 6, 2024 | 67.93 | 67.99 | 67.40 | 67.93 | 67.53 | 1,341,200 |
Nov 5, 2024 | 66.00 | 66.60 | 65.92 | 66.60 | 66.21 | 704,900 |
Nov 4, 2024 | 65.98 | 66.16 | 65.67 | 65.88 | 65.49 | 819,900 |
Nov 1, 2024 | 65.68 | 66.23 | 65.55 | 65.89 | 65.50 | 809,200 |
Oct 31, 2024 | 66.46 | 66.46 | 65.63 | 65.67 | 65.29 | 838,600 |
Oct 30, 2024 | 66.76 | 66.99 | 66.64 | 66.67 | 66.28 | 727,900 |
Oct 29, 2024 | 66.59 | 67.00 | 66.38 | 66.85 | 66.46 | 589,100 |
Oct 28, 2024 | 66.88 | 66.92 | 66.66 | 66.73 | 66.34 | 1,160,300 |
Oct 25, 2024 | 67.05 | 67.27 | 66.59 | 66.66 | 66.27 | 716,500 |
Oct 24, 2024 | 66.96 | 66.96 | 66.52 | 66.73 | 66.34 | 605,400 |
Oct 23, 2024 | 67.21 | 67.28 | 66.51 | 66.87 | 66.48 | 1,264,000 |
Oct 22, 2024 | 67.34 | 67.51 | 67.15 | 67.32 | 66.93 | 862,300 |
Oct 21, 2024 | 67.96 | 68.02 | 67.51 | 67.79 | 67.39 | 943,300 |
Oct 18, 2024 | 67.90 | 68.07 | 67.79 | 68.07 | 67.67 | 628,500 |
Oct 17, 2024 | 68.05 | 68.06 | 67.61 | 67.65 | 67.25 | 572,900 |
Oct 16, 2024 | 67.54 | 67.70 | 67.31 | 67.67 | 67.27 | 664,100 |
Oct 15, 2024 | 68.10 | 68.38 | 67.39 | 67.55 | 67.16 | 1,300,500 |
Oct 14, 2024 | 67.67 | 68.15 | 67.61 | 68.11 | 67.71 | 584,600 |
Oct 11, 2024 | 67.28 | 67.62 | 67.24 | 67.53 | 67.14 | 563,800 |
Oct 10, 2024 | 67.22 | 67.38 | 67.05 | 67.28 | 66.89 | 758,500 |
Oct 9, 2024 | 66.72 | 67.51 | 66.63 | 67.41 | 67.02 | 779,800 |
Oct 8, 2024 | 66.30 | 66.77 | 66.18 | 66.73 | 66.34 | 1,025,400 |
Oct 7, 2024 | 66.66 | 66.66 | 65.96 | 66.12 | 65.73 | 1,199,700 |
Oct 4, 2024 | 67.03 | 67.06 | 66.47 | 66.93 | 66.54 | 1,096,200 |
Oct 3, 2024 | 66.46 | 66.78 | 66.29 | 66.56 | 66.17 | 763,900 |
Oct 2, 2024 | 66.63 | 66.97 | 66.36 | 66.79 | 66.40 | 622,400 |
Oct 1, 2024 | 67.25 | 67.27 | 66.44 | 66.77 | 66.38 | 925,800 |
Sep 30, 2024 | 67.11 | 67.32 | 66.70 | 67.27 | 66.88 | 1,616,100 |
Sep 27, 2024 | 67.48 | 67.53 | 67.08 | 67.15 | 66.76 | 657,700 |
Sep 26, 2024 | 67.46 | 67.52 | 67.11 | 67.35 | 66.96 | 807,700 |
Sep 25, 2024 | 67.10 | 67.12 | 66.73 | 66.82 | 66.43 | 1,213,800 |
Sep 24, 2024 | 67.21 | 67.21 | 66.89 | 67.11 | 66.72 | 495,400 |
Sep 23, 2024 | 0.19 Dividend | |||||
Sep 23, 2024 | 67.06 | 67.23 | 66.91 | 67.20 | 66.81 | 1,753,600 |
Sep 20, 2024 | 67.16 | 67.25 | 66.82 | 67.20 | 66.62 | 966,200 |
Sep 19, 2024 | 67.47 | 67.54 | 67.10 | 67.31 | 66.73 | 980,100 |
Sep 18, 2024 | 66.90 | 67.32 | 66.35 | 66.42 | 65.85 | 963,100 |
Sep 17, 2024 | 66.97 | 67.08 | 66.53 | 66.80 | 66.22 | 839,900 |
Sep 16, 2024 | 66.68 | 66.84 | 66.39 | 66.78 | 66.20 | 665,600 |
Sep 13, 2024 | 66.27 | 66.86 | 66.18 | 66.73 | 66.15 | 782,600 |
Sep 12, 2024 | 65.85 | 66.31 | 65.54 | 66.30 | 65.73 | 805,300 |
Sep 11, 2024 | 65.46 | 65.93 | 64.23 | 65.85 | 65.28 | 1,070,700 |
Sep 10, 2024 | 65.31 | 65.54 | 64.92 | 65.51 | 64.94 | 1,001,700 |
Sep 9, 2024 | 64.80 | 65.32 | 64.73 | 65.18 | 64.62 | 1,189,500 |
Sep 6, 2024 | 65.10 | 65.28 | 64.27 | 64.35 | 63.79 | 1,404,100 |
Sep 5, 2024 | 65.45 | 65.55 | 64.89 | 65.25 | 64.69 | 1,016,500 |
Sep 4, 2024 | 65.26 | 65.78 | 65.26 | 65.62 | 65.05 | 1,088,300 |
Sep 3, 2024 | 66.36 | 66.45 | 65.25 | 65.51 | 64.94 | 836,900 |
Aug 30, 2024 | 66.32 | 66.66 | 65.83 | 66.64 | 66.07 | 616,200 |
Aug 29, 2024 | 66.00 | 66.57 | 65.88 | 65.96 | 65.39 | 1,140,600 |
Aug 28, 2024 | 66.04 | 66.15 | 65.28 | 65.62 | 65.05 | 639,900 |
Aug 27, 2024 | 65.68 | 66.10 | 65.57 | 66.09 | 65.52 | 552,900 |
Aug 26, 2024 | 66.02 | 66.09 | 65.68 | 65.85 | 65.28 | 528,800 |
Aug 23, 2024 | 66.00 | 66.16 | 65.45 | 65.98 | 65.41 | 724,800 |
Aug 22, 2024 | 66.24 | 66.30 | 65.48 | 65.63 | 65.06 | 918,100 |
Aug 21, 2024 | 65.87 | 66.14 | 65.71 | 66.04 | 65.47 | 760,000 |
Aug 20, 2024 | 65.66 | 65.82 | 65.53 | 65.71 | 65.14 | 608,600 |
Aug 19, 2024 | 65.28 | 65.65 | 65.06 | 65.65 | 65.08 | 519,800 |
Aug 16, 2024 | 65.14 | 65.41 | 64.97 | 65.28 | 64.72 | 833,600 |
Aug 15, 2024 | 64.87 | 65.36 | 64.87 | 65.31 | 64.75 | 822,300 |
Aug 14, 2024 | 63.96 | 64.28 | 63.73 | 64.11 | 63.56 | 908,100 |
Aug 13, 2024 | 63.39 | 63.93 | 63.19 | 63.91 | 63.36 | 808,300 |
Aug 12, 2024 | 63.27 | 63.39 | 62.84 | 63.12 | 62.58 | 1,231,400 |
Aug 9, 2024 | 62.85 | 63.46 | 62.74 | 63.26 | 62.71 | 1,156,400 |
Aug 8, 2024 | 62.07 | 63.03 | 62.03 | 62.94 | 62.40 | 1,219,900 |
Aug 7, 2024 | 62.51 | 63.03 | 61.49 | 61.55 | 61.02 | 1,664,600 |
Aug 6, 2024 | 61.59 | 62.80 | 61.55 | 61.90 | 61.37 | 2,232,600 |
Aug 5, 2024 | 61.20 | 62.09 | 61.15 | 61.47 | 60.94 | 2,995,200 |
Aug 2, 2024 | 63.16 | 63.34 | 62.39 | 62.94 | 62.40 | 1,689,500 |
Aug 1, 2024 | 64.43 | 64.73 | 63.24 | 63.65 | 63.10 | 909,500 |
Jul 31, 2024 | 64.28 | 64.84 | 64.24 | 64.60 | 64.04 | 666,500 |
Jul 30, 2024 | 64.02 | 64.06 | 63.25 | 63.58 | 63.03 | 694,900 |
Jul 29, 2024 | 64.02 | 64.10 | 63.61 | 63.84 | 63.29 | 764,000 |
Jul 26, 2024 | 63.51 | 64.18 | 63.37 | 63.86 | 63.31 | 2,160,300 |
Jul 25, 2024 | 63.19 | 63.93 | 62.93 | 62.96 | 62.42 | 840,200 |
Jul 24, 2024 | 63.82 | 63.87 | 62.89 | 62.98 | 62.44 | 839,600 |
Jul 23, 2024 | 64.40 | 64.53 | 64.21 | 64.27 | 63.72 | 755,200 |
Jul 22, 2024 | 64.20 | 64.47 | 63.95 | 64.46 | 63.90 | 677,700 |
Jul 19, 2024 | 64.46 | 64.56 | 63.61 | 63.74 | 63.19 | 752,400 |
Jul 18, 2024 | 64.84 | 65.07 | 64.11 | 64.37 | 63.81 | 923,900 |
Jul 17, 2024 | 64.85 | 65.00 | 64.73 | 64.76 | 64.20 | 921,700 |
Jul 16, 2024 | 65.15 | 65.52 | 65.05 | 65.51 | 64.94 | 844,700 |
Jul 15, 2024 | 64.79 | 65.26 | 64.74 | 64.98 | 64.42 | 727,800 |
Jul 12, 2024 | 64.49 | 65.10 | 64.45 | 64.68 | 64.12 | 649,100 |
Jul 11, 2024 | 64.73 | 64.73 | 64.15 | 64.23 | 63.68 | 1,443,500 |
Jul 10, 2024 | 64.35 | 64.75 | 64.20 | 64.73 | 64.17 | 810,600 |
Jul 9, 2024 | 64.63 | 64.63 | 64.33 | 64.43 | 63.87 | 766,000 |
Jul 8, 2024 | 64.58 | 64.68 | 64.39 | 64.57 | 64.01 | 516,400 |
Jul 5, 2024 | 64.34 | 64.60 | 64.15 | 64.59 | 64.03 | 1,632,200 |
Jul 3, 2024 | 64.00 | 64.32 | 63.99 | 64.29 | 63.74 | 422,300 |
Jul 2, 2024 | 63.36 | 63.99 | 63.36 | 63.96 | 63.41 | 951,000 |
Jul 1, 2024 | 63.69 | 63.69 | 63.20 | 63.50 | 62.95 | 612,700 |
Jun 28, 2024 | 63.78 | 64.19 | 63.33 | 63.54 | 62.99 | 765,600 |
Jun 27, 2024 | 63.84 | 63.99 | 63.62 | 63.81 | 63.26 | 729,600 |
Jun 26, 2024 | 63.78 | 63.91 | 63.68 | 63.81 | 63.26 | 938,800 |
Jun 25, 2024 | 64.18 | 64.18 | 63.74 | 63.94 | 63.39 | 970,500 |
Jun 24, 2024 | 0.19 Dividend | |||||
Jun 24, 2024 | 64.39 | 64.58 | 64.04 | 64.06 | 63.51 | 2,385,600 |
Jun 21, 2024 | 64.79 | 64.91 | 64.47 | 64.57 | 63.83 | 687,100 |
Jun 20, 2024 | 65.53 | 65.57 | 64.74 | 64.92 | 64.18 | 1,291,600 |
Jun 18, 2024 | 65.08 | 65.39 | 65.05 | 65.34 | 64.59 | 756,300 |
Jun 17, 2024 | 64.53 | 65.18 | 64.39 | 65.05 | 64.30 | 1,040,000 |
Jun 14, 2024 | 64.05 | 64.43 | 63.97 | 64.43 | 63.69 | 1,079,200 |
Jun 13, 2024 | 64.10 | 64.11 | 63.65 | 64.03 | 63.30 | 884,400 |
Jun 12, 2024 | 63.60 | 63.79 | 63.24 | 63.44 | 62.71 | 1,012,200 |
Jun 11, 2024 | 62.69 | 63.03 | 62.41 | 63.03 | 62.31 | 710,200 |
Jun 10, 2024 | 62.53 | 62.89 | 62.45 | 62.84 | 62.12 | 804,300 |
Jun 7, 2024 | 62.60 | 62.97 | 62.40 | 62.61 | 61.89 | 544,700 |
Jun 6, 2024 | 62.71 | 62.74 | 62.36 | 62.65 | 61.93 | 683,100 |
Jun 5, 2024 | 62.04 | 62.67 | 61.85 | 62.67 | 61.95 | 661,900 |
Jun 4, 2024 | 61.48 | 61.75 | 61.21 | 61.73 | 61.02 | 747,100 |
Jun 3, 2024 | 61.82 | 61.82 | 60.93 | 61.52 | 60.81 | 1,009,300 |
May 31, 2024 | 61.23 | 61.46 | 60.43 | 61.46 | 60.76 | 722,400 |
May 30, 2024 | 61.34 | 61.42 | 60.89 | 61.06 | 60.36 | 720,600 |
May 29, 2024 | 61.49 | 61.64 | 61.37 | 61.50 | 60.79 | 646,200 |
May 28, 2024 | 61.94 | 61.99 | 61.65 | 61.97 | 61.26 | 710,700 |
May 24, 2024 | 61.58 | 61.83 | 61.47 | 61.73 | 61.02 | 579,900 |
May 23, 2024 | 62.01 | 62.02 | 61.15 | 61.36 | 60.66 | 1,134,200 |
May 22, 2024 | 61.45 | 61.57 | 61.14 | 61.44 | 60.74 | 511,500 |
May 21, 2024 | 61.24 | 61.45 | 61.22 | 61.45 | 60.75 | 489,300 |
May 20, 2024 | 61.25 | 61.48 | 61.21 | 61.41 | 60.71 | 736,200 |
May 17, 2024 | 61.24 | 61.24 | 60.93 | 61.19 | 60.49 | 514,900 |
May 16, 2024 | 61.34 | 61.54 | 61.17 | 61.20 | 60.50 | 680,700 |
May 15, 2024 | 60.71 | 61.33 | 60.60 | 61.32 | 60.62 | 682,400 |
May 14, 2024 | 60.22 | 60.47 | 60.02 | 60.45 | 59.76 | 586,300 |
May 13, 2024 | 60.30 | 60.30 | 60.05 | 60.21 | 59.52 | 455,800 |
May 10, 2024 | 60.10 | 60.28 | 59.94 | 60.12 | 59.43 | 635,100 |
May 9, 2024 | 59.74 | 59.90 | 59.63 | 59.88 | 59.19 | 1,134,100 |
May 8, 2024 | 59.54 | 59.86 | 59.53 | 59.77 | 59.08 | 592,800 |
May 7, 2024 | 59.74 | 59.93 | 59.64 | 59.74 | 59.05 | 623,200 |
May 6, 2024 | 59.23 | 59.63 | 59.18 | 59.63 | 58.95 | 574,600 |
May 3, 2024 | 58.89 | 58.99 | 58.47 | 58.96 | 58.28 | 905,400 |
May 2, 2024 | 58.29 | 58.38 | 57.68 | 58.28 | 57.61 | 935,500 |
May 1, 2024 | 58.09 | 58.74 | 57.79 | 57.79 | 57.13 | 1,816,400 |
Apr 30, 2024 | 59.14 | 59.26 | 58.31 | 58.33 | 57.66 | 791,000 |
Apr 29, 2024 | 59.36 | 59.45 | 59.03 | 59.37 | 58.69 | 754,900 |
Apr 26, 2024 | 58.96 | 59.52 | 58.86 | 59.38 | 58.70 | 1,397,800 |
Apr 25, 2024 | 58.16 | 58.71 | 58.03 | 58.55 | 57.88 | 1,429,600 |
Apr 24, 2024 | 58.80 | 58.85 | 58.33 | 58.57 | 57.90 | 794,400 |
Apr 23, 2024 | 58.20 | 58.69 | 58.12 | 58.64 | 57.97 | 839,900 |
Apr 22, 2024 | 57.63 | 58.24 | 57.41 | 57.92 | 57.26 | 691,600 |
Apr 19, 2024 | 58.00 | 58.12 | 57.17 | 57.33 | 56.67 | 1,130,500 |
Apr 18, 2024 | 58.39 | 58.50 | 57.89 | 58.00 | 57.33 | 1,109,900 |
Apr 17, 2024 | 58.96 | 58.99 | 58.06 | 58.19 | 57.52 | 935,700 |
Apr 16, 2024 | 58.82 | 59.03 | 58.55 | 58.75 | 58.08 | 1,686,400 |
Apr 15, 2024 | 60.04 | 60.04 | 58.64 | 58.74 | 58.07 | 1,120,100 |
Apr 12, 2024 | 59.87 | 60.03 | 59.23 | 59.45 | 58.77 | 730,900 |
Apr 11, 2024 | 59.86 | 60.36 | 59.47 | 60.25 | 59.56 | 902,000 |
Apr 10, 2024 | 59.52 | 59.84 | 59.39 | 59.65 | 58.97 | 1,061,000 |
Apr 9, 2024 | 60.12 | 60.15 | 59.33 | 60.01 | 59.32 | 861,300 |
Apr 8, 2024 | 59.97 | 60.02 | 59.76 | 59.90 | 59.21 | 443,800 |
Apr 5, 2024 | 59.42 | 60.21 | 59.41 | 59.93 | 59.24 | 1,206,600 |
Apr 4, 2024 | 60.50 | 60.54 | 59.20 | 59.24 | 58.56 | 756,100 |
Apr 3, 2024 | 59.95 | 60.34 | 59.89 | 60.10 | 59.41 | 1,093,600 |
Apr 2, 2024 | 59.98 | 60.10 | 59.72 | 60.06 | 59.37 | 895,400 |
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%