Toronto - Delayed Quote CAD
Invesco S&P 500 Low Volatility Index ETF CAD (ULV-C.TO)
36.42
+0.27
+(0.75%)
At close: June 6 at 10:06:40 AM EDT
Currency in CAD 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 |
---|---|---|---|---|---|---|
Jun 6, 2025 | 36.42 | 36.42 | 36.42 | 36.38 | 36.38 | 381 |
Jun 5, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
Jun 4, 2025 | 36.41 | 36.49 | 36.41 | 36.32 | 36.32 | 206 |
Jun 3, 2025 | 36.37 | 36.46 | 36.37 | 36.62 | 36.62 | 4,626 |
Jun 2, 2025 | 36.47 | 36.47 | 36.45 | 36.64 | 36.64 | 219 |
May 30, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
May 29, 2025 | 0.05309 Dividend | |||||
May 29, 2025 | 36.59 | 36.59 | 36.59 | 36.72 | 36.72 | 100 |
May 28, 2025 | 36.86 | 36.86 | 36.86 | 36.65 | 36.60 | 100 |
May 27, 2025 | 36.56 | 36.56 | 36.56 | 36.90 | 36.85 | 100 |
May 26, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.25 | - |
May 23, 2025 | 36.27 | 36.27 | 36.14 | 36.30 | 36.25 | 200 |
May 22, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.60 | 100 |
May 21, 2025 | 36.99 | 36.99 | 36.99 | 36.82 | 36.77 | 1,493 |
May 20, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.01 | - |
May 16, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.01 | - |
May 15, 2025 | 36.96 | 36.99 | 36.96 | 37.06 | 37.01 | 200 |
May 14, 2025 | 36.35 | 36.35 | 36.35 | 36.44 | 36.39 | 100 |
May 13, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.91 | - |
May 12, 2025 | 36.92 | 36.95 | 36.88 | 36.96 | 36.91 | 400 |
May 9, 2025 | 36.85 | 36.85 | 36.76 | 36.82 | 36.77 | 400 |
May 8, 2025 | 37.11 | 37.11 | 37.11 | 36.86 | 36.81 | 103 |
May 7, 2025 | 36.58 | 36.58 | 36.45 | 36.73 | 36.68 | 201 |
May 6, 2025 | 36.36 | 36.55 | 36.36 | 36.39 | 36.34 | 335 |
May 5, 2025 | 36.54 | 36.57 | 36.54 | 36.55 | 36.50 | 300 |
May 2, 2025 | 36.52 | 36.56 | 36.52 | 36.66 | 36.61 | 1,600 |
May 1, 2025 | 36.51 | 36.51 | 36.51 | 36.50 | 36.45 | 134 |
Apr 30, 2025 | 36.27 | 36.45 | 36.27 | 36.55 | 36.50 | 400 |
Apr 29, 2025 | 0.05031 Dividend | |||||
Apr 29, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.20 | - |
Apr 28, 2025 | 36.18 | 36.18 | 36.18 | 36.25 | 36.15 | 100 |
Apr 25, 2025 | 36.12 | 36.12 | 36.12 | 36.20 | 36.10 | 500 |
Apr 24, 2025 | 36.17 | 36.47 | 36.17 | 36.37 | 36.27 | 7,400 |
Apr 23, 2025 | 36.62 | 36.68 | 36.41 | 36.46 | 36.36 | 400 |
Apr 22, 2025 | 36.22 | 36.39 | 36.09 | 36.37 | 36.27 | 400 |
Apr 21, 2025 | 36.14 | 36.14 | 35.47 | 35.67 | 35.57 | 2,902 |
Apr 17, 2025 | 36.47 | 36.47 | 36.43 | 36.38 | 36.28 | 250 |
Apr 16, 2025 | 36.57 | 36.57 | 36.57 | 36.11 | 36.01 | 106 |
Apr 15, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.55 | - |
Apr 14, 2025 | 36.57 | 36.66 | 36.49 | 36.65 | 36.55 | 6,401 |
Apr 11, 2025 | 36.25 | 36.25 | 36.25 | 36.22 | 36.12 | 263 |
Apr 10, 2025 | 35.67 | 35.92 | 35.57 | 35.73 | 35.63 | 2,302 |
Apr 9, 2025 | 35.12 | 36.15 | 35.07 | 36.54 | 36.44 | 3,882 |
Apr 8, 2025 | 36.17 | 36.17 | 35.30 | 35.30 | 35.20 | 757 |
Apr 7, 2025 | 35.17 | 36.04 | 35.14 | 35.73 | 35.63 | 17,151 |
Apr 4, 2025 | 37.86 | 37.86 | 36.52 | 36.34 | 36.24 | 2,208 |
Apr 3, 2025 | 38.25 | 38.26 | 38.12 | 38.06 | 37.95 | 1,700 |
Apr 2, 2025 | 38.96 | 39.02 | 38.82 | 39.02 | 38.91 | 2,200 |
Apr 1, 2025 | 39.00 | 39.00 | 38.80 | 38.92 | 38.81 | 338 |
Mar 31, 2025 | 38.92 | 38.92 | 38.92 | 39.13 | 39.02 | 100 |
Mar 28, 2025 | 0.05242 Dividend | |||||
Mar 28, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.60 | - |
Mar 27, 2025 | 38.66 | 38.66 | 38.66 | 38.71 | 38.55 | 100 |
Mar 26, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 37.90 | - |
Mar 25, 2025 | 38.21 | 38.21 | 38.09 | 38.06 | 37.90 | 824 |
Mar 24, 2025 | 38.14 | 38.29 | 38.14 | 38.30 | 38.14 | 720 |
Mar 21, 2025 | 38.40 | 38.40 | 38.08 | 38.07 | 37.91 | 200 |
Mar 20, 2025 | 38.27 | 38.33 | 38.27 | 38.31 | 38.15 | 492 |
Mar 19, 2025 | 38.37 | 38.37 | 38.37 | 38.39 | 38.23 | 100 |
Mar 18, 2025 | 38.05 | 38.23 | 38.05 | 38.19 | 38.03 | 2,925 |
Mar 17, 2025 | 38.21 | 38.23 | 38.21 | 38.28 | 38.12 | 225 |
Mar 14, 2025 | 38.06 | 38.06 | 38.06 | 38.08 | 37.92 | 100 |
Mar 13, 2025 | 37.79 | 37.89 | 37.79 | 37.84 | 37.68 | 510 |
Mar 12, 2025 | 37.83 | 37.86 | 37.70 | 37.73 | 37.57 | 500 |
Mar 11, 2025 | 38.73 | 38.73 | 38.61 | 38.28 | 38.12 | 200 |
Mar 10, 2025 | 39.34 | 39.34 | 39.09 | 39.09 | 38.93 | 356 |
Mar 7, 2025 | 38.66 | 38.68 | 38.66 | 38.87 | 38.71 | 1,114 |
Mar 6, 2025 | 38.27 | 38.27 | 38.19 | 38.38 | 38.22 | 320 |
Mar 5, 2025 | 38.50 | 38.66 | 38.50 | 38.64 | 38.48 | 500 |
Mar 4, 2025 | 39.33 | 39.33 | 39.33 | 38.94 | 38.78 | 132 |
Mar 3, 2025 | 39.35 | 39.55 | 39.32 | 39.64 | 39.47 | 3,507 |
Feb 28, 2025 | 38.84 | 38.84 | 38.84 | 39.21 | 39.05 | 100 |
Feb 27, 2025 | 0.05029 Dividend | |||||
Feb 27, 2025 | 38.84 | 38.84 | 38.78 | 38.75 | 38.59 | 200 |
Feb 26, 2025 | 38.70 | 38.70 | 38.51 | 38.47 | 38.26 | 400 |
Feb 25, 2025 | 39.00 | 39.00 | 38.60 | 38.69 | 38.48 | 500 |
Feb 24, 2025 | 38.00 | 38.17 | 38.00 | 38.23 | 38.02 | 1,500 |
Feb 21, 2025 | 37.92 | 37.92 | 37.92 | 37.94 | 37.73 | 100 |
Feb 20, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.60 | - |
Feb 19, 2025 | 37.70 | 37.79 | 37.70 | 37.81 | 37.60 | 330 |
Feb 18, 2025 | 37.46 | 37.52 | 37.46 | 37.50 | 37.29 | 1,400 |
Feb 14, 2025 | 37.43 | 37.43 | 37.40 | 37.36 | 37.16 | 700 |
Feb 13, 2025 | 37.76 | 37.76 | 37.76 | 37.71 | 37.50 | 900 |
Feb 12, 2025 | 37.56 | 37.56 | 37.56 | 37.62 | 37.41 | 101 |
Feb 11, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.54 | 587 |
Feb 10, 2025 | 37.61 | 37.61 | 37.55 | 37.60 | 37.39 | 267 |
Feb 7, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.35 | - |
Feb 6, 2025 | 37.55 | 37.55 | 37.55 | 37.56 | 37.35 | 100 |
Feb 5, 2025 | 37.34 | 37.57 | 37.34 | 37.57 | 37.36 | 200 |
Feb 4, 2025 | 37.34 | 37.34 | 37.27 | 37.22 | 37.02 | 700 |
Feb 3, 2025 | 37.80 | 38.07 | 37.71 | 38.07 | 37.86 | 2,855 |
Jan 31, 2025 | 37.67 | 37.80 | 37.67 | 37.80 | 37.59 | 601 |
Jan 30, 2025 | 0.05249 Dividend | |||||
Jan 30, 2025 | 37.56 | 37.89 | 37.56 | 37.89 | 37.68 | 400 |
Jan 29, 2025 | 37.65 | 37.68 | 37.65 | 37.68 | 37.42 | 1,350 |
Jan 28, 2025 | 37.73 | 37.73 | 37.73 | 37.73 | 37.47 | 100 |
Jan 27, 2025 | 37.47 | 37.75 | 37.47 | 37.75 | 37.49 | 300 |
Jan 24, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 36.85 | - |
Jan 23, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 36.85 | 167 |
Jan 22, 2025 | 37.27 | 37.27 | 37.26 | 37.26 | 37.00 | 200 |
Jan 21, 2025 | 37.32 | 37.40 | 37.32 | 37.40 | 37.14 | 900 |
Jan 20, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 36.89 | 200 |
Jan 17, 2025 | 37.19 | 37.38 | 37.19 | 37.38 | 37.12 | 500 |
Jan 16, 2025 | 36.70 | 36.91 | 36.70 | 36.91 | 36.66 | 1,100 |
Jan 15, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 35.94 | - |
Jan 14, 2025 | 36.14 | 36.19 | 36.14 | 36.19 | 35.94 | 420 |
Jan 13, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.74 | - |
Jan 10, 2025 | 36.02 | 36.02 | 35.99 | 35.99 | 35.74 | 901 |
Jan 9, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.13 | - |
Jan 8, 2025 | 36.29 | 36.38 | 36.29 | 36.38 | 36.13 | 300 |
Jan 7, 2025 | 36.30 | 36.31 | 36.17 | 36.20 | 35.95 | 1,500 |
Jan 6, 2025 | 36.44 | 36.46 | 36.40 | 36.46 | 36.21 | 1,243 |
Jan 3, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.37 | - |
Jan 2, 2025 | 36.82 | 36.82 | 36.62 | 36.62 | 36.37 | 655 |
Dec 31, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.42 | 100 |
Dec 30, 2024 | 0.05044 Dividend | |||||
Dec 30, 2024 | 36.58 | 36.58 | 36.51 | 36.51 | 36.26 | 271 |
Dec 27, 2024 | 37.29 | 37.30 | 37.11 | 37.11 | 36.80 | 2,400 |
Dec 24, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.70 | 445 |
Dec 23, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.58 | - |
Dec 20, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.58 | 100 |
Dec 19, 2024 | 36.63 | 36.65 | 36.63 | 36.65 | 36.35 | 200 |
Dec 18, 2024 | 37.01 | 37.08 | 37.01 | 37.08 | 36.78 | 200 |
Dec 17, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 36.95 | - |
Dec 16, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 36.95 | 100 |
Dec 13, 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.02 | 196 |
Dec 12, 2024 | 37.31 | 37.32 | 37.27 | 37.32 | 37.01 | 1,200 |
Dec 11, 2024 | 37.37 | 37.37 | 37.23 | 37.24 | 36.93 | 300 |
Dec 10, 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.00 | 100 |
Dec 9, 2024 | 37.57 | 37.57 | 37.34 | 37.41 | 37.10 | 1,500 |
Dec 6, 2024 | 37.80 | 37.80 | 37.71 | 37.71 | 37.40 | 420 |
Dec 5, 2024 | 37.51 | 37.63 | 37.51 | 37.61 | 37.30 | 300 |
Dec 4, 2024 | 37.71 | 37.71 | 37.65 | 37.65 | 37.34 | 600 |
Dec 3, 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.50 | 173 |
Dec 2, 2024 | 38.37 | 38.37 | 37.98 | 37.98 | 37.67 | 900 |
Nov 29, 2024 | 38.28 | 38.28 | 38.18 | 38.18 | 37.87 | 213 |
Nov 28, 2024 | 0.04734 Dividend | |||||
Nov 28, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 37.87 | 100 |
Nov 27, 2024 | 38.30 | 38.50 | 38.30 | 38.50 | 38.14 | 486 |
Nov 26, 2024 | 38.00 | 38.19 | 38.00 | 38.19 | 37.83 | 440 |
Nov 25, 2024 | 37.94 | 37.94 | 37.89 | 37.89 | 37.53 | 1,700 |
Nov 22, 2024 | 37.82 | 37.82 | 37.69 | 37.76 | 37.40 | 701 |
Nov 21, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 36.91 | 102 |
Nov 20, 2024 | 37.16 | 37.18 | 37.16 | 37.18 | 36.83 | 300 |
Nov 19, 2024 | 36.97 | 37.00 | 36.97 | 37.00 | 36.65 | 1,200 |
Nov 18, 2024 | 37.40 | 37.40 | 37.37 | 37.37 | 37.02 | 200 |
Nov 15, 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 36.98 | 100 |
Nov 14, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.10 | - |
Nov 13, 2024 | 37.37 | 37.45 | 37.37 | 37.45 | 37.10 | 200 |
Nov 12, 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 36.93 | 100 |
Nov 11, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 36.80 | - |
Nov 8, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 36.80 | 100 |
Nov 7, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.39 | - |
Nov 6, 2024 | 36.99 | 36.99 | 36.74 | 36.74 | 36.39 | 800 |
Nov 5, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.56 | 100 |
Nov 4, 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.48 | 100 |
Nov 1, 2024 | 36.21 | 36.21 | 36.08 | 36.08 | 35.74 | 300 |
Oct 31, 2024 | 36.15 | 36.22 | 36.15 | 36.22 | 35.88 | 200 |
Oct 30, 2024 | 0.04661 Dividend | |||||
Oct 30, 2024 | 36.34 | 36.34 | 36.28 | 36.28 | 35.94 | 1,000 |
Oct 29, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 35.79 | 100 |
Oct 28, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.11 | 150 |
Oct 25, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.07 | - |
Oct 24, 2024 | 36.63 | 36.63 | 36.46 | 36.46 | 36.07 | 400 |
Oct 23, 2024 | 36.63 | 36.63 | 36.50 | 36.57 | 36.18 | 567 |
Oct 22, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.16 | 100 |
Oct 21, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.12 | - |
Oct 18, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.12 | - |
Oct 17, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.12 | - |
Oct 16, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.12 | - |
Oct 15, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.12 | 339 |
Oct 11, 2024 | 35.95 | 36.07 | 35.95 | 36.07 | 35.68 | 300 |
Oct 10, 2024 | 35.80 | 35.83 | 35.70 | 35.73 | 35.35 | 1,010 |
Oct 9, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.22 | 100 |
Oct 8, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 34.93 | 100 |
Oct 7, 2024 | 35.16 | 35.17 | 35.11 | 35.12 | 34.74 | 3,300 |
Oct 4, 2024 | 35.25 | 35.40 | 35.25 | 35.40 | 35.02 | 417 |
Oct 3, 2024 | 35.15 | 35.19 | 35.15 | 35.19 | 34.81 | 200 |
Oct 2, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 34.91 | - |
Oct 1, 2024 | 35.31 | 35.33 | 35.29 | 35.29 | 34.91 | 1,300 |
Sep 30, 2024 | 35.15 | 35.15 | 35.11 | 35.11 | 34.73 | 200 |
Sep 27, 2024 | 0.0456 Dividend | |||||
Sep 27, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 34.86 | - |
Sep 26, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 34.82 | - |
Sep 25, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 34.82 | - |
Sep 24, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 34.82 | - |
Sep 23, 2024 | 35.13 | 35.24 | 35.13 | 35.24 | 34.82 | 207 |
Sep 20, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 34.72 | - |
Sep 19, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 34.72 | 102 |
Sep 18, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 34.95 | - |
Sep 17, 2024 | 35.61 | 35.61 | 35.37 | 35.37 | 34.95 | 1,071 |
Sep 16, 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.11 | 100 |
Sep 13, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 34.65 | - |
Sep 12, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 34.65 | - |
Sep 11, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 34.65 | - |
Sep 10, 2024 | 35.20 | 35.20 | 35.07 | 35.07 | 34.65 | 1,600 |
Sep 9, 2024 | 34.92 | 34.95 | 34.92 | 34.95 | 34.53 | 200 |
Sep 6, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.29 | 100 |
Sep 5, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.50 | 100 |
Sep 4, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 34.77 | - |
Sep 3, 2024 | 35.16 | 35.19 | 35.16 | 35.19 | 34.77 | 200 |
Aug 30, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.20 | - |
Aug 29, 2024 | 0.04335 Dividend | |||||
Aug 29, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.20 | - |
Aug 28, 2024 | 34.61 | 34.62 | 34.59 | 34.62 | 34.16 | 416 |
Aug 27, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.02 | 100 |
Aug 26, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.03 | - |
Aug 23, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.03 | 100 |
Aug 22, 2024 | 34.59 | 34.59 | 34.57 | 34.57 | 34.11 | 500 |
Aug 21, 2024 | 34.45 | 34.45 | 34.44 | 34.44 | 33.98 | 1,300 |
Aug 20, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.04 | 100 |
Aug 19, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 33.96 | - |
Aug 16, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 33.96 | 100 |
Aug 15, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.65 | - |
Aug 14, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.65 | 100 |
Aug 13, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.50 | - |
Aug 12, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.50 | 100 |
Aug 9, 2024 | 33.88 | 33.92 | 33.88 | 33.92 | 33.47 | 200 |
Aug 8, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.25 | 100 |
Aug 7, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.35 | 700 |
Aug 6, 2024 | 33.94 | 34.06 | 33.94 | 34.06 | 33.61 | 487 |
Aug 2, 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 33.95 | - |
Aug 1, 2024 | 34.21 | 34.41 | 34.21 | 34.41 | 33.95 | 297 |
Jul 31, 2024 | 34.12 | 34.22 | 34.12 | 34.22 | 33.77 | 200 |
Jul 30, 2024 | 0.04391 Dividend | |||||
Jul 30, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 33.69 | - |
Jul 29, 2024 | 33.94 | 34.14 | 33.94 | 34.14 | 33.64 | 800 |
Jul 26, 2024 | 34.04 | 34.04 | 34.02 | 34.02 | 33.53 | 200 |
Jul 25, 2024 | 33.94 | 33.94 | 33.67 | 33.67 | 33.18 | 500 |
Jul 24, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.03 | 100 |
Jul 23, 2024 | 33.57 | 33.62 | 33.54 | 33.54 | 33.05 | 354 |
Jul 22, 2024 | 33.49 | 33.57 | 33.49 | 33.57 | 33.08 | 800 |
Jul 19, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.20 | - |
Jul 18, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.20 | - |
Jul 17, 2024 | 33.76 | 33.76 | 33.69 | 33.69 | 33.20 | 400 |
Jul 16, 2024 | 33.26 | 33.35 | 33.26 | 33.29 | 32.81 | 300 |
Jul 15, 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 32.53 | - |
Jul 12, 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 32.53 | 190 |
Jul 11, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 31.74 | - |
Jul 10, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 31.74 | - |
Jul 9, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 31.74 | 100 |
Jul 8, 2024 | 32.25 | 32.31 | 32.25 | 32.31 | 31.84 | 200 |
Jul 5, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 31.74 | 100 |
Jul 4, 2024 | 32.07 | 32.08 | 31.94 | 31.94 | 31.48 | 800 |
Jul 3, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 31.85 | - |
Jul 2, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 31.85 | 100 |
Jun 28, 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.05 | - |
Jun 27, 2024 | 0.04387 Dividend | |||||
Jun 27, 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.05 | 100 |
Jun 26, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.25 | - |
Jun 25, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.25 | - |
Jun 24, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.25 | - |
Jun 21, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.25 | - |
Jun 20, 2024 | 32.83 | 32.83 | 32.77 | 32.77 | 32.25 | 200 |
Jun 19, 2024 | 32.70 | 32.71 | 32.56 | 32.56 | 32.04 | 2,800 |
Jun 18, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.24 | 1,090 |
Jun 17, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.02 | - |
Jun 14, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.02 | - |
Jun 13, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.02 | - |
Jun 12, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.02 | 2,100 |
Jun 11, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.20 | - |
Jun 10, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.20 | 183 |
Jun 7, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.26 | 100 |
Jun 6, 2024 | 32.65 | 32.67 | 32.65 | 32.67 | 32.15 | 800 |
Related Tickers
ARKW ARK Next Generation Internet ETF
129.66
+6.80%
BLOK Amplify Transformational Data Sharing ETF
52.38
+4.09%
FYC First Trust Small Cap Growth AlphaDEX Fund
77.09
+2.32%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
87.04
+2.18%
FDM First Trust Dow Jones Select MicroCap Index Fund
68.76
+2.04%
QTUM Defiance Quantum ETF
88.23
+2.01%
XAR SPDR S&P Aerospace & Defense ETF
198.33
+1.95%
FENY Fidelity MSCI Energy Index ETF
23.08
+1.94%
QLD ProShares Ultra QQQ
108.95
+1.93%
VDE Vanguard Energy Index Fund ETF Shares
117.13
+1.92%
XLE The Energy Select Sector SPDR Fund
83.41
+1.88%
RSPG Invesco S&P 500 Equal Weight Energy ETF
73.76
+1.86%
PSC Principal U.S. Small-Cap ETF
52.60
+1.84%
RDIV Invesco S&P Ultra Dividend Revenue ETF
47.72
+1.73%
DUSA Davis Select U.S. Equity ETF
44.53
+1.71%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
77.74
+1.68%
DFNL Davis Select Financial ETF
41.34
+1.64%
SPHB Invesco S&P 500 High Beta ETF
91.49
+1.62%
VFVA Vanguard U.S. Value Factor ETF Shares
116.01
+1.62%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
76.43
+1.61%
FCOM Fidelity MSCI Communication Services Index ETF
62.16
+1.60%
IXC iShares Global Energy ETF
38.85
+1.60%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
168.29
+1.58%
KCE SPDR S&P Capital Markets ETF
137.54
+1.55%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
36.68
+1.55%
FOVL iShares Focused Value Factor ETF
70.97
+1.53%
FILL iShares MSCI Global Energy Producers ETF
23.26
+1.53%
ROSC Hartford Multifactor Small Cap ETF
41.31
+1.50%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
79.41
+1.48%
RFDA RiverFront Dynamic US Dividend Advantage ETF
56.01
+1.48%
XMVM Invesco S&P MidCap Value with Momentum ETF
54.61
+1.48%
RWJ Invesco S&P SmallCap 600 Revenue ETF
42.10
+1.47%
IYG iShares U.S. Financial Services ETF
82.91
+1.46%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.91
+1.46%
DXJ WisdomTree Japan Hedged Equity Fund
114.03
+1.45%
FLJH Franklin FTSE Japan Hedged ETF
32.27
+1.42%
EES WisdomTree U.S. SmallCap Earnings Fund
50.10
+1.42%
URA Global X Uranium ETF
33.64
+1.42%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
40.09
+1.42%
RFV Invesco S&P MidCap 400 Pure Value ETF
117.70
+1.42%
SPVU Invesco S&P 500 Enhanced Value ETF
50.88
+1.41%
IYF iShares U.S. Financials ETF
116.95
+1.40%
VFH Vanguard Financials Index Fund ETF Shares
124.19
+1.40%
FNY First Trust Mid Cap Growth AlphaDEX Fund
81.15
+1.39%
XNTK SPDR NYSE Technology ETF
222.88
+1.39%
KIE SPDR S&P Insurance ETF
59.52
+1.38%
FNCL Fidelity MSCI Financials Index ETF
72.27
+1.37%
FVAL Fidelity Value Factor ETF
62.34
+1.37%
GRPM Invesco S&P MidCap 400 GARP ETF
106.42
+1.37%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
91.79
+1.35%
FLIN Franklin FTSE India ETF
39.34
+1.34%
FNDA Schwab Fundamental U.S. Small Company ETF
28.21
+1.33%
VFMF Vanguard U.S. Multifactor ETF Shares
132.14
+1.32%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
82.66
+1.32%
EQRR ProShares Equities for Rising Rates ETF
58.52
+1.31%
BFOR Barron's 400 ETF
75.29
+1.31%
PRN Invesco Dorsey Wright Industrials Momentum ETF
152.75
+1.30%
XLY The Consumer Discretionary Select Sector SPDR Fund
212.17
+1.30%
EPS WisdomTree U.S. LargeCap Fund
62.28
+1.29%
RDVY First Trust Rising Dividend Achievers ETF
61.46
+1.29%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
353.47
+1.28%
PSP Invesco Global Listed Private Equity ETF
67.64
+1.28%
PKW Invesco BuyBack Achievers ETF
120.26
+1.28%
XLC The Communication Services Select Sector SPDR ETF Fund
103.71
+1.28%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
157.14
+1.28%
AUSF Global X Adaptive U.S. Factor ETF
43.88
+1.27%
RWK Invesco S&P MidCap 400 Revenue ETF
113.72
+1.26%
IGV iShares Expanded Tech-Software Sector ETF
105.98
+1.26%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
93.17
+1.26%
USMC Principal U.S. Mega-Cap ETF
60.79
+1.25%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.91
+1.25%
XLF The Financial Select Sector SPDR Fund
51.28
+1.24%
DVLU First Trust Dorsey Wright Momentum & Value ETF
29.25
+1.24%
SPVM Invesco S&P 500 Value with Momentum ETF
58.30
+1.23%
OEF iShares S&P 100 ETF
293.35
+1.22%
PSI Invesco Semiconductors ETF
54.14
+1.22%
VLU SPDR S&P 1500 Value Tilt ETF
187.73
+1.21%
SMLF iShares U.S. Small-Cap Equity Factor ETF
66.78
+1.21%
DYNF iShares U.S. Equity Factor Rotation Active ETF
52.80
+1.21%
INCO Columbia India Consumer ETF
64.74
+1.21%
XMMO Invesco S&P MidCap Momentum ETF
127.08
+1.20%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
191.73
+1.20%
ONEQ Fidelity Nasdaq Composite Index ETF
76.92
+1.20%
RWL Invesco S&P 500 Revenue ETF
101.75
+1.19%
EPI WisdomTree India Earnings Fund
46.69
+1.19%
NACP Impact Shares NAACP Minority Empowerment ETF
42.23
+1.19%
WTV WisdomTree U.S. Value Fund
84.74
+1.18%
EZM WisdomTree U.S. MidCap Earnings Fund
60.89
+1.18%
SMIN iShares MSCI India Small-Cap ETF
75.80
+1.17%
FPX First Trust US Equity Opportunities ETF
140.18
+1.15%
USSG Xtrackers MSCI USA Selection Equity ETF
55.21
+1.15%
VFQY Vanguard U.S. Quality Factor ETF Shares
141.24
+1.15%
XLG Invesco S&P 500 Top 50 ETF
50.14
+1.15%
DON WisdomTree U.S. MidCap Dividend Fund
49.46
+1.15%
WOMN Impact Shares YWCA Women's Empowerment ETF
39.30
+1.15%
SPXV ProShares S&P 500 ex-Health Care ETF
65.50
+1.14%
FNDX Schwab Fundamental U.S. Large Company ETF
23.98
+1.14%
XSMO Invesco S&P SmallCap Momentum ETF
66.77
+1.14%
PRF Invesco RAFI US 1000 ETF
41.25
+1.13%
VV Vanguard Large Cap Index Fund
276.69
+1.12%