Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGM - Delayed Quote USD
Invesco Variable Rate Investment Grade ETF (VRIG)
25.08
0.00
(0.00%)
At close: April 2 at 4:00:00 PM 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 2, 2025 | 25.08 | 25.08 | 25.07 | 25.08 | 25.08 | 181,300 |
Apr 1, 2025 | 25.07 | 25.08 | 25.07 | 25.08 | 25.08 | 378,500 |
Mar 31, 2025 | 25.07 | 25.08 | 25.07 | 25.08 | 25.08 | 188,900 |
Mar 28, 2025 | 25.08 | 25.08 | 25.07 | 25.07 | 25.07 | 395,500 |
Mar 27, 2025 | 25.07 | 25.07 | 25.06 | 25.07 | 25.07 | 290,800 |
Mar 26, 2025 | 25.07 | 25.09 | 25.06 | 25.07 | 25.07 | 1,161,200 |
Mar 25, 2025 | 25.06 | 25.06 | 25.05 | 25.06 | 25.06 | 263,800 |
Mar 24, 2025 | 0.10 Dividend | |||||
Mar 24, 2025 | 25.06 | 25.06 | 25.05 | 25.06 | 25.06 | 280,900 |
Mar 21, 2025 | 25.14 | 25.16 | 25.14 | 25.16 | 25.06 | 380,300 |
Mar 20, 2025 | 25.15 | 25.15 | 25.14 | 25.14 | 25.04 | 306,300 |
Mar 19, 2025 | 25.14 | 25.15 | 25.14 | 25.15 | 25.05 | 179,500 |
Mar 18, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 25.04 | 3,690,100 |
Mar 17, 2025 | 25.14 | 25.16 | 25.12 | 25.14 | 25.04 | 536,400 |
Mar 14, 2025 | 25.14 | 25.14 | 25.12 | 25.14 | 25.04 | 305,500 |
Mar 13, 2025 | 25.13 | 25.13 | 25.12 | 25.13 | 25.03 | 341,500 |
Mar 12, 2025 | 25.14 | 25.14 | 25.12 | 25.13 | 25.03 | 236,400 |
Mar 11, 2025 | 25.14 | 25.14 | 25.12 | 25.13 | 25.03 | 446,700 |
Mar 10, 2025 | 25.14 | 25.16 | 25.12 | 25.14 | 25.04 | 603,800 |
Mar 7, 2025 | 25.12 | 25.14 | 25.12 | 25.14 | 25.04 | 242,900 |
Mar 6, 2025 | 25.12 | 25.13 | 25.11 | 25.12 | 25.02 | 278,200 |
Mar 5, 2025 | 25.12 | 25.13 | 25.11 | 25.12 | 25.02 | 345,400 |
Mar 4, 2025 | 25.12 | 25.13 | 25.10 | 25.12 | 25.02 | 1,624,700 |
Mar 3, 2025 | 25.12 | 25.12 | 25.11 | 25.12 | 25.02 | 250,800 |
Feb 28, 2025 | 25.11 | 25.12 | 25.10 | 25.12 | 25.02 | 215,600 |
Feb 27, 2025 | 25.10 | 25.11 | 25.09 | 25.11 | 25.01 | 278,800 |
Feb 26, 2025 | 25.09 | 25.10 | 25.09 | 25.09 | 24.99 | 255,000 |
Feb 25, 2025 | 25.10 | 25.10 | 25.09 | 25.09 | 24.99 | 238,000 |
Feb 24, 2025 | 0.10 Dividend | |||||
Feb 24, 2025 | 25.09 | 25.09 | 25.08 | 25.08 | 24.99 | 369,700 |
Feb 21, 2025 | 25.18 | 25.19 | 25.17 | 25.18 | 24.98 | 151,000 |
Feb 20, 2025 | 25.18 | 25.18 | 25.17 | 25.17 | 24.97 | 235,400 |
Feb 19, 2025 | 25.18 | 25.18 | 25.16 | 25.17 | 24.97 | 142,500 |
Feb 18, 2025 | 25.17 | 25.17 | 25.16 | 25.16 | 24.96 | 424,200 |
Feb 14, 2025 | 25.16 | 25.17 | 25.15 | 25.17 | 24.96 | 344,400 |
Feb 13, 2025 | 25.15 | 25.15 | 25.13 | 25.15 | 24.95 | 340,100 |
Feb 12, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 24.93 | 223,700 |
Feb 11, 2025 | 25.14 | 25.14 | 25.13 | 25.14 | 24.93 | 219,400 |
Feb 10, 2025 | 25.15 | 25.15 | 25.12 | 25.14 | 24.93 | 1,129,100 |
Feb 7, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 24.94 | 431,900 |
Feb 6, 2025 | 25.13 | 25.13 | 25.12 | 25.12 | 24.92 | 211,900 |
Feb 5, 2025 | 25.13 | 25.13 | 25.12 | 25.13 | 24.92 | 227,000 |
Feb 4, 2025 | 25.13 | 25.13 | 25.11 | 25.13 | 24.92 | 286,100 |
Feb 3, 2025 | 25.11 | 25.12 | 25.11 | 25.12 | 24.92 | 341,300 |
Jan 31, 2025 | 25.10 | 25.11 | 25.10 | 25.11 | 24.91 | 339,800 |
Jan 30, 2025 | 25.10 | 25.10 | 25.09 | 25.10 | 24.90 | 321,200 |
Jan 29, 2025 | 25.10 | 25.11 | 25.09 | 25.09 | 24.89 | 375,700 |
Jan 28, 2025 | 25.10 | 25.10 | 25.09 | 25.09 | 24.89 | 696,100 |
Jan 27, 2025 | 25.08 | 25.10 | 25.08 | 25.09 | 24.89 | 287,900 |
Jan 24, 2025 | 25.09 | 25.10 | 25.08 | 25.10 | 24.90 | 415,300 |
Jan 23, 2025 | 25.08 | 25.08 | 25.07 | 25.08 | 24.88 | 555,900 |
Jan 22, 2025 | 25.09 | 25.09 | 25.08 | 25.08 | 24.88 | 277,900 |
Jan 21, 2025 | 0.11 Dividend | |||||
Jan 21, 2025 | 25.09 | 25.09 | 25.07 | 25.08 | 24.87 | 747,700 |
Jan 17, 2025 | 25.17 | 25.19 | 25.17 | 25.18 | 24.86 | 280,900 |
Jan 16, 2025 | 25.16 | 25.17 | 25.16 | 25.17 | 24.85 | 240,400 |
Jan 15, 2025 | 25.17 | 25.17 | 25.16 | 25.17 | 24.85 | 234,700 |
Jan 14, 2025 | 25.17 | 25.17 | 25.15 | 25.15 | 24.83 | 433,000 |
Jan 13, 2025 | 25.17 | 25.17 | 25.15 | 25.16 | 24.84 | 500,400 |
Jan 10, 2025 | 25.15 | 25.16 | 25.14 | 25.16 | 24.84 | 3,093,800 |
Jan 8, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 24.82 | 187,200 |
Jan 7, 2025 | 25.14 | 25.14 | 25.13 | 25.14 | 24.82 | 359,300 |
Jan 6, 2025 | 25.13 | 25.14 | 25.12 | 25.14 | 24.82 | 255,100 |
Jan 3, 2025 | 25.12 | 25.13 | 25.11 | 25.13 | 24.81 | 289,300 |
Jan 2, 2025 | 25.12 | 25.12 | 25.11 | 25.12 | 24.81 | 211,400 |
Dec 31, 2024 | 25.11 | 25.12 | 25.10 | 25.11 | 24.80 | 375,600 |
Dec 30, 2024 | 25.10 | 25.11 | 25.10 | 25.11 | 24.80 | 288,900 |
Dec 27, 2024 | 25.10 | 25.10 | 25.09 | 25.10 | 24.79 | 214,200 |
Dec 26, 2024 | 25.10 | 25.10 | 25.08 | 25.09 | 24.78 | 133,400 |
Dec 24, 2024 | 25.09 | 25.09 | 25.07 | 25.08 | 24.77 | 194,500 |
Dec 23, 2024 | 0.13 Dividend | |||||
Dec 23, 2024 | 25.08 | 25.08 | 25.07 | 25.08 | 24.77 | 271,300 |
Dec 20, 2024 | 25.19 | 25.21 | 25.18 | 25.20 | 24.75 | 338,300 |
Dec 19, 2024 | 25.18 | 25.20 | 25.18 | 25.19 | 24.74 | 228,400 |
Dec 18, 2024 | 25.19 | 25.19 | 25.18 | 25.18 | 24.73 | 134,000 |
Dec 17, 2024 | 25.18 | 25.19 | 25.18 | 25.19 | 24.74 | 166,700 |
Dec 16, 2024 | 25.19 | 25.19 | 25.17 | 25.18 | 24.73 | 162,100 |
Dec 13, 2024 | 25.16 | 25.18 | 25.16 | 25.17 | 24.73 | 158,500 |
Dec 12, 2024 | 25.17 | 25.17 | 25.16 | 25.17 | 24.72 | 161,800 |
Dec 11, 2024 | 25.16 | 25.17 | 25.16 | 25.17 | 24.72 | 158,400 |
Dec 10, 2024 | 25.17 | 25.17 | 25.15 | 25.16 | 24.71 | 120,100 |
Dec 9, 2024 | 25.15 | 25.16 | 25.15 | 25.16 | 24.71 | 157,300 |
Dec 6, 2024 | 25.15 | 25.16 | 25.14 | 25.16 | 24.71 | 135,800 |
Dec 5, 2024 | 25.14 | 25.14 | 25.13 | 25.14 | 24.69 | 145,700 |
Dec 4, 2024 | 25.13 | 25.14 | 25.12 | 25.13 | 24.68 | 180,200 |
Dec 3, 2024 | 25.13 | 25.14 | 25.11 | 25.13 | 24.68 | 668,200 |
Dec 2, 2024 | 25.13 | 25.13 | 25.11 | 25.13 | 24.68 | 278,700 |
Nov 29, 2024 | 25.10 | 25.11 | 25.10 | 25.11 | 24.67 | 70,300 |
Nov 27, 2024 | 25.10 | 25.11 | 25.09 | 25.09 | 24.65 | 181,800 |
Nov 26, 2024 | 25.10 | 25.10 | 25.09 | 25.09 | 24.65 | 150,100 |
Nov 25, 2024 | 25.08 | 25.10 | 25.08 | 25.10 | 24.66 | 260,000 |
Nov 22, 2024 | 25.09 | 25.09 | 25.07 | 25.08 | 24.64 | 305,700 |
Nov 21, 2024 | 25.08 | 25.08 | 25.07 | 25.08 | 24.64 | 125,500 |
Nov 20, 2024 | 25.06 | 25.08 | 25.06 | 25.08 | 24.63 | 212,500 |
Nov 19, 2024 | 25.07 | 25.07 | 25.06 | 25.07 | 24.62 | 150,300 |
Nov 18, 2024 | 0.12 Dividend | |||||
Nov 18, 2024 | 25.06 | 25.07 | 25.05 | 25.07 | 24.62 | 706,300 |
Nov 15, 2024 | 25.17 | 25.18 | 25.16 | 25.17 | 24.61 | 651,200 |
Nov 14, 2024 | 25.17 | 25.17 | 25.16 | 25.17 | 24.60 | 186,400 |
Nov 13, 2024 | 25.15 | 25.16 | 25.14 | 25.16 | 24.60 | 242,200 |
Nov 12, 2024 | 25.16 | 25.16 | 25.15 | 25.15 | 24.59 | 509,900 |
Nov 11, 2024 | 25.15 | 25.15 | 25.14 | 25.14 | 24.58 | 98,700 |
Nov 8, 2024 | 25.12 | 25.15 | 25.12 | 25.15 | 24.59 | 186,300 |
Nov 7, 2024 | 25.13 | 25.13 | 25.12 | 25.12 | 24.56 | 209,600 |
Nov 6, 2024 | 25.13 | 25.13 | 25.11 | 25.12 | 24.56 | 913,500 |
Nov 5, 2024 | 25.12 | 25.12 | 25.11 | 25.12 | 24.56 | 123,000 |
Nov 4, 2024 | 25.12 | 25.12 | 25.10 | 25.11 | 24.55 | 235,100 |
Nov 1, 2024 | 25.10 | 25.11 | 25.10 | 25.11 | 24.55 | 207,600 |
Oct 31, 2024 | 25.09 | 25.10 | 25.09 | 25.09 | 24.53 | 151,200 |
Oct 30, 2024 | 25.11 | 25.11 | 25.09 | 25.10 | 24.54 | 176,400 |
Oct 29, 2024 | 25.08 | 25.09 | 25.08 | 25.08 | 24.52 | 194,700 |
Oct 28, 2024 | 25.10 | 25.10 | 25.08 | 25.08 | 24.52 | 278,500 |
Oct 25, 2024 | 25.08 | 25.09 | 25.07 | 25.08 | 24.52 | 144,200 |
Oct 24, 2024 | 25.07 | 25.09 | 25.06 | 25.06 | 24.50 | 227,800 |
Oct 23, 2024 | 25.07 | 25.09 | 25.06 | 25.08 | 24.52 | 411,800 |
Oct 22, 2024 | 25.06 | 25.07 | 25.05 | 25.06 | 24.50 | 210,200 |
Oct 21, 2024 | 0.12 Dividend | |||||
Oct 21, 2024 | 25.07 | 25.07 | 25.05 | 25.07 | 24.51 | 294,800 |
Oct 18, 2024 | 25.15 | 25.18 | 25.15 | 25.17 | 24.49 | 133,500 |
Oct 17, 2024 | 25.15 | 25.16 | 25.14 | 25.16 | 24.48 | 385,200 |
Oct 16, 2024 | 25.15 | 25.16 | 25.14 | 25.14 | 24.46 | 134,300 |
Oct 15, 2024 | 25.15 | 25.16 | 25.15 | 25.16 | 24.48 | 80,500 |
Oct 14, 2024 | 25.14 | 25.15 | 25.14 | 25.15 | 24.47 | 171,900 |
Oct 11, 2024 | 25.13 | 25.15 | 25.13 | 25.14 | 24.45 | 272,700 |
Oct 10, 2024 | 25.14 | 25.14 | 25.12 | 25.13 | 24.45 | 179,400 |
Oct 9, 2024 | 25.12 | 25.13 | 25.12 | 25.13 | 24.45 | 172,500 |
Oct 8, 2024 | 25.11 | 25.14 | 25.11 | 25.13 | 24.45 | 197,400 |
Oct 7, 2024 | 25.11 | 25.13 | 25.11 | 25.13 | 24.45 | 257,200 |
Oct 4, 2024 | 25.10 | 25.11 | 25.10 | 25.11 | 24.43 | 136,700 |
Oct 3, 2024 | 25.09 | 25.10 | 25.09 | 25.09 | 24.42 | 103,600 |
Oct 2, 2024 | 25.10 | 25.10 | 25.09 | 25.09 | 24.42 | 90,200 |
Oct 1, 2024 | 25.09 | 25.10 | 25.08 | 25.09 | 24.41 | 191,300 |
Sep 30, 2024 | 25.09 | 25.10 | 25.08 | 25.08 | 24.41 | 408,700 |
Sep 27, 2024 | 25.09 | 25.09 | 25.08 | 25.09 | 24.41 | 131,700 |
Sep 26, 2024 | 25.09 | 25.09 | 25.08 | 25.09 | 24.41 | 294,000 |
Sep 25, 2024 | 25.08 | 25.08 | 25.07 | 25.08 | 24.40 | 199,000 |
Sep 24, 2024 | 25.07 | 25.08 | 25.07 | 25.08 | 24.40 | 206,700 |
Sep 23, 2024 | 0.13 Dividend | |||||
Sep 23, 2024 | 25.07 | 25.07 | 25.06 | 25.07 | 24.39 | 156,400 |
Sep 20, 2024 | 25.18 | 25.18 | 25.17 | 25.18 | 24.38 | 189,800 |
Sep 19, 2024 | 25.17 | 25.19 | 25.16 | 25.16 | 24.36 | 170,600 |
Sep 18, 2024 | 25.18 | 25.18 | 25.16 | 25.17 | 24.37 | 166,900 |
Sep 17, 2024 | 25.18 | 25.18 | 25.16 | 25.16 | 24.36 | 1,520,900 |
Sep 16, 2024 | 25.16 | 25.18 | 25.16 | 25.17 | 24.37 | 167,700 |
Sep 13, 2024 | 25.17 | 25.17 | 25.16 | 25.16 | 24.36 | 127,100 |
Sep 12, 2024 | 25.16 | 25.17 | 25.15 | 25.16 | 24.36 | 238,300 |
Sep 11, 2024 | 25.15 | 25.16 | 25.15 | 25.15 | 24.35 | 151,500 |
Sep 10, 2024 | 25.14 | 25.16 | 25.14 | 25.15 | 24.35 | 160,400 |
Sep 9, 2024 | 25.15 | 25.15 | 25.14 | 25.15 | 24.35 | 260,600 |
Sep 6, 2024 | 25.13 | 25.14 | 25.13 | 25.14 | 24.33 | 441,300 |
Sep 5, 2024 | 25.13 | 25.13 | 25.12 | 25.12 | 24.32 | 218,000 |
Sep 4, 2024 | 25.12 | 25.12 | 25.10 | 25.12 | 24.32 | 296,900 |
Sep 3, 2024 | 25.11 | 25.12 | 25.10 | 25.11 | 24.31 | 133,000 |
Aug 30, 2024 | 25.11 | 25.11 | 25.09 | 25.11 | 24.31 | 159,700 |
Aug 29, 2024 | 25.10 | 25.10 | 25.09 | 25.09 | 24.29 | 252,700 |
Aug 28, 2024 | 25.10 | 25.10 | 25.09 | 25.09 | 24.29 | 93,900 |
Aug 27, 2024 | 25.09 | 25.10 | 25.08 | 25.10 | 24.30 | 142,400 |
Aug 26, 2024 | 25.07 | 25.09 | 25.07 | 25.08 | 24.28 | 261,500 |
Aug 23, 2024 | 25.08 | 25.09 | 25.07 | 25.08 | 24.28 | 498,700 |
Aug 22, 2024 | 25.07 | 25.07 | 25.06 | 25.07 | 24.26 | 134,600 |
Aug 21, 2024 | 25.06 | 25.07 | 25.05 | 25.06 | 24.26 | 149,800 |
Aug 20, 2024 | 25.07 | 25.07 | 25.05 | 25.05 | 24.25 | 235,900 |
Aug 19, 2024 | 0.13 Dividend | |||||
Aug 19, 2024 | 25.06 | 25.06 | 25.05 | 25.05 | 24.25 | 228,300 |
Aug 16, 2024 | 25.14 | 25.19 | 25.14 | 25.17 | 24.24 | 1,653,800 |
Aug 15, 2024 | 25.14 | 25.16 | 25.14 | 25.14 | 24.21 | 201,400 |
Aug 14, 2024 | 25.15 | 25.16 | 25.14 | 25.15 | 24.22 | 204,500 |
Aug 13, 2024 | 25.15 | 25.15 | 25.14 | 25.14 | 24.21 | 164,600 |
Aug 12, 2024 | 25.14 | 25.15 | 25.13 | 25.15 | 24.22 | 201,900 |
Aug 9, 2024 | 25.12 | 25.13 | 25.12 | 25.13 | 24.21 | 78,800 |
Aug 8, 2024 | 25.13 | 25.13 | 25.11 | 25.11 | 24.19 | 133,600 |
Aug 7, 2024 | 25.12 | 25.12 | 25.10 | 25.12 | 24.20 | 235,400 |
Aug 6, 2024 | 25.09 | 25.12 | 25.09 | 25.12 | 24.20 | 591,700 |
Aug 5, 2024 | 25.09 | 25.10 | 25.06 | 25.07 | 24.15 | 841,000 |
Aug 2, 2024 | 25.13 | 25.13 | 25.10 | 25.10 | 24.18 | 783,000 |
Aug 1, 2024 | 25.13 | 25.13 | 25.12 | 25.12 | 24.20 | 295,500 |
Jul 31, 2024 | 25.13 | 25.13 | 25.11 | 25.12 | 24.20 | 233,800 |
Jul 30, 2024 | 25.13 | 25.13 | 25.11 | 25.11 | 24.19 | 163,700 |
Jul 29, 2024 | 25.11 | 25.12 | 25.11 | 25.11 | 24.19 | 198,000 |
Jul 26, 2024 | 25.11 | 25.11 | 25.09 | 25.10 | 24.18 | 169,300 |
Jul 25, 2024 | 25.09 | 25.10 | 25.09 | 25.10 | 24.18 | 248,300 |
Jul 24, 2024 | 25.11 | 25.11 | 25.09 | 25.09 | 24.17 | 138,000 |
Jul 23, 2024 | 25.09 | 25.10 | 25.08 | 25.09 | 24.17 | 326,200 |
Jul 22, 2024 | 0.13 Dividend | |||||
Jul 22, 2024 | 25.10 | 25.10 | 25.08 | 25.10 | 24.18 | 297,900 |
Jul 19, 2024 | 25.20 | 25.21 | 25.19 | 25.21 | 24.16 | 104,200 |
Jul 18, 2024 | 25.21 | 25.21 | 25.20 | 25.20 | 24.15 | 191,100 |
Jul 17, 2024 | 25.19 | 25.20 | 25.19 | 25.20 | 24.15 | 152,500 |
Jul 16, 2024 | 25.19 | 25.20 | 25.19 | 25.19 | 24.14 | 176,500 |
Jul 15, 2024 | 25.20 | 25.20 | 25.18 | 25.19 | 24.14 | 297,100 |
Jul 12, 2024 | 25.18 | 25.19 | 25.17 | 25.18 | 24.13 | 264,100 |
Jul 11, 2024 | 25.17 | 25.18 | 25.17 | 25.17 | 24.12 | 202,500 |
Jul 10, 2024 | 25.17 | 25.17 | 25.16 | 25.17 | 24.12 | 149,800 |
Jul 9, 2024 | 25.16 | 25.16 | 25.15 | 25.15 | 24.10 | 225,800 |
Jul 8, 2024 | 25.15 | 25.16 | 25.14 | 25.15 | 24.10 | 195,600 |
Jul 5, 2024 | 25.16 | 25.16 | 25.14 | 25.15 | 24.10 | 158,100 |
Jul 3, 2024 | 25.15 | 25.15 | 25.13 | 25.15 | 24.10 | 183,400 |
Jul 2, 2024 | 25.15 | 25.15 | 25.13 | 25.13 | 24.08 | 302,800 |
Jul 1, 2024 | 25.14 | 25.14 | 25.13 | 25.14 | 24.09 | 153,600 |
Jun 28, 2024 | 25.12 | 25.14 | 25.11 | 25.14 | 24.09 | 194,200 |
Jun 27, 2024 | 25.11 | 25.11 | 25.10 | 25.11 | 24.06 | 364,600 |
Jun 26, 2024 | 25.10 | 25.11 | 25.09 | 25.09 | 24.04 | 229,700 |
Jun 25, 2024 | 25.10 | 25.12 | 25.10 | 25.10 | 24.05 | 328,800 |
Jun 24, 2024 | 0.12 Dividend | |||||
Jun 24, 2024 | 25.10 | 25.10 | 25.09 | 25.09 | 24.04 | 213,600 |
Jun 21, 2024 | 25.21 | 25.22 | 25.21 | 25.22 | 24.05 | 895,100 |
Jun 20, 2024 | 25.22 | 25.23 | 25.21 | 25.21 | 24.04 | 286,400 |
Jun 18, 2024 | 25.23 | 25.24 | 25.21 | 25.24 | 24.07 | 449,100 |
Jun 17, 2024 | 25.22 | 25.22 | 25.20 | 25.22 | 24.05 | 375,400 |
Jun 14, 2024 | 25.20 | 25.22 | 25.20 | 25.22 | 24.05 | 114,100 |
Jun 13, 2024 | 25.21 | 25.21 | 25.19 | 25.20 | 24.03 | 118,300 |
Jun 12, 2024 | 25.19 | 25.20 | 25.19 | 25.19 | 24.02 | 153,900 |
Jun 11, 2024 | 25.18 | 25.20 | 25.18 | 25.19 | 24.03 | 135,500 |
Jun 10, 2024 | 25.19 | 25.19 | 25.17 | 25.19 | 24.02 | 211,300 |
Jun 7, 2024 | 25.18 | 25.18 | 25.16 | 25.17 | 24.00 | 118,300 |
Jun 6, 2024 | 25.18 | 25.18 | 25.16 | 25.18 | 24.01 | 582,800 |
Jun 5, 2024 | 25.17 | 25.17 | 25.15 | 25.15 | 23.98 | 373,500 |
Jun 4, 2024 | 25.17 | 25.17 | 25.14 | 25.15 | 23.98 | 192,000 |
Jun 3, 2024 | 25.18 | 25.18 | 25.15 | 25.16 | 23.99 | 218,800 |
May 31, 2024 | 25.15 | 25.16 | 25.14 | 25.16 | 23.99 | 109,500 |
May 30, 2024 | 25.13 | 25.14 | 25.13 | 25.14 | 23.97 | 128,700 |
May 29, 2024 | 25.13 | 25.13 | 25.12 | 25.13 | 23.96 | 161,300 |
May 28, 2024 | 25.14 | 25.14 | 25.11 | 25.12 | 23.95 | 192,500 |
May 24, 2024 | 25.11 | 25.13 | 25.10 | 25.13 | 23.96 | 238,500 |
May 23, 2024 | 25.11 | 25.11 | 25.09 | 25.09 | 23.93 | 173,300 |
May 22, 2024 | 25.10 | 25.10 | 25.08 | 25.09 | 23.93 | 306,200 |
May 21, 2024 | 25.10 | 25.10 | 25.08 | 25.08 | 23.92 | 344,400 |
May 20, 2024 | 0.13 Dividend | |||||
May 20, 2024 | 25.11 | 25.11 | 25.07 | 25.09 | 23.93 | 237,300 |
May 17, 2024 | 25.20 | 25.21 | 25.20 | 25.21 | 23.92 | 222,900 |
May 16, 2024 | 25.21 | 25.21 | 25.19 | 25.19 | 23.90 | 162,700 |
May 15, 2024 | 25.18 | 25.19 | 25.17 | 25.19 | 23.90 | 124,400 |
May 14, 2024 | 25.16 | 25.18 | 25.16 | 25.17 | 23.88 | 316,500 |
May 13, 2024 | 25.16 | 25.18 | 25.16 | 25.17 | 23.89 | 176,500 |
May 10, 2024 | 25.17 | 25.17 | 25.16 | 25.17 | 23.88 | 129,400 |
May 9, 2024 | 25.15 | 25.16 | 25.15 | 25.16 | 23.87 | 148,300 |
May 8, 2024 | 25.15 | 25.16 | 25.14 | 25.16 | 23.87 | 183,000 |
May 7, 2024 | 25.15 | 25.15 | 25.13 | 25.15 | 23.86 | 240,900 |
May 6, 2024 | 25.14 | 25.14 | 25.12 | 25.14 | 23.85 | 94,500 |
May 3, 2024 | 25.11 | 25.12 | 25.11 | 25.11 | 23.82 | 183,800 |
May 2, 2024 | 25.12 | 25.12 | 25.09 | 25.11 | 23.82 | 5,020,200 |
May 1, 2024 | 25.11 | 25.11 | 25.10 | 25.10 | 23.81 | 126,600 |
Apr 30, 2024 | 25.11 | 25.11 | 25.09 | 25.10 | 23.81 | 213,000 |
Apr 29, 2024 | 25.10 | 25.10 | 25.08 | 25.10 | 23.81 | 148,100 |
Apr 26, 2024 | 25.09 | 25.09 | 25.07 | 25.08 | 23.80 | 263,900 |
Apr 25, 2024 | 25.08 | 25.08 | 25.06 | 25.08 | 23.80 | 191,700 |
Apr 24, 2024 | 25.08 | 25.08 | 25.05 | 25.06 | 23.78 | 193,900 |
Apr 23, 2024 | 25.07 | 25.07 | 25.06 | 25.07 | 23.78 | 179,700 |
Apr 22, 2024 | 0.13 Dividend | |||||
Apr 22, 2024 | 25.08 | 25.08 | 25.05 | 25.07 | 23.79 | 223,400 |
Apr 19, 2024 | 25.20 | 25.20 | 25.18 | 25.20 | 23.78 | 206,100 |
Apr 18, 2024 | 25.18 | 25.18 | 25.17 | 25.17 | 23.76 | 200,600 |
Apr 17, 2024 | 25.20 | 25.20 | 25.18 | 25.19 | 23.77 | 171,600 |
Apr 16, 2024 | 25.18 | 25.19 | 25.17 | 25.19 | 23.77 | 302,500 |
Apr 15, 2024 | 25.19 | 25.19 | 25.17 | 25.18 | 23.76 | 990,800 |
Apr 12, 2024 | 25.18 | 25.18 | 25.15 | 25.17 | 23.75 | 575,500 |
Apr 11, 2024 | 25.16 | 25.18 | 25.14 | 25.16 | 23.74 | 787,700 |
Apr 10, 2024 | 25.14 | 25.16 | 25.14 | 25.15 | 23.74 | 405,000 |
Apr 9, 2024 | 25.15 | 25.15 | 25.14 | 25.15 | 23.74 | 231,800 |
Apr 8, 2024 | 25.13 | 25.14 | 25.12 | 25.14 | 23.72 | 139,600 |
Apr 5, 2024 | 25.13 | 25.14 | 25.11 | 25.13 | 23.72 | 367,600 |
Apr 4, 2024 | 25.12 | 25.14 | 25.10 | 25.12 | 23.71 | 114,500 |
Apr 3, 2024 | 25.11 | 25.12 | 25.11 | 25.11 | 23.70 | 201,400 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.80
+3.09%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.52
+2.41%
BBP Virtus LifeSci Biotech Products ETF
58.15
+2.36%
PSCI Invesco S&P SmallCap Industrials ETF
122.50
+2.27%
PKB Invesco Building & Construction ETF
69.44
+2.12%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
335.79
+2.05%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.16
+2.03%
INCO Columbia India Consumer ETF
60.82
+2.01%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.45
+1.97%
BLOK Amplify Transformational Data Sharing ETF
38.73
+1.95%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
88.41
+1.91%
XLY The Consumer Discretionary Select Sector SPDR Fund
203.31
+1.90%
SPHB Invesco S&P 500 High Beta ETF
80.17
+1.84%
KCE SPDR S&P Capital Markets ETF
129.49
+1.78%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.88
+1.76%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.55
+1.75%
IWP iShares Russell Mid-Cap Growth ETF
120.57
+1.71%
PAVE Global X U.S. Infrastructure Development ETF
38.63
+1.68%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.46
+1.67%
XHB SPDR S&P Homebuilders ETF
98.82
+1.67%
RWK Invesco S&P MidCap 400 Revenue ETF
110.45
+1.64%
XSMO Invesco S&P SmallCap Momentum ETF
63.70
+1.63%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
154.75
+1.62%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
142.73
+1.62%
XMMO Invesco S&P MidCap Momentum ETF
116.90
+1.61%
VB Vanguard Small-Cap Index Fund ETF Shares
226.03
+1.60%
PSC Principal U.S. Small-Cap ETF
49.38
+1.60%
RFV Invesco S&P MidCap 400 Pure Value ETF
116.11
+1.56%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.38
+1.56%
USAI Pacer American Energy Independence ETF
41.90
+1.55%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
189.65
+1.54%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.43
+1.53%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
70.99
+1.52%
UTES Virtus Reaves Utilities ETF
66.34
+1.51%
GRPM Invesco S&P MidCap 400 GARP ETF
106.98
+1.50%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.57
+1.50%
EZM WisdomTree U.S. MidCap Earnings Fund
60.60
+1.49%
IEDI iShares U.S. Consumer Focused ETF
52.11
+1.48%
XMHQ Invesco S&P MidCap Quality ETF
93.95
+1.48%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
80.16
+1.47%
CIBR First Trust NASDAQ Cybersecurity ETF
64.45
+1.46%
QLD ProShares Ultra QQQ
91.59
+1.46%
ITB iShares U.S. Home Construction ETF
96.61
+1.46%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
38.46
+1.42%
FNDA Schwab Fundamental U.S. Small Company ETF
27.87
+1.42%
RTH VanEck Retail ETF
229.63
+1.41%
PSP Invesco Global Listed Private Equity ETF
65.56
+1.41%
IFRA iShares U.S. Infrastructure ETF
45.87
+1.37%
FAD First Trust Multi Cap Growth AlphaDEX Fund
131.92
+1.36%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.87
+1.36%
SMIN iShares MSCI India Small-Cap ETF
69.21
+1.35%
MDYV SPDR S&P 400 Mid Cap Value ETF
78.26
+1.35%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.85
+1.35%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.28
+1.34%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
93.54
+1.34%
USCI United States Commodity Index Fund, LP
74.13
+1.34%
XSD SPDR S&P Semiconductor ETF
204.24
+1.32%
EVX VanEck Environmental Services ETF
36.06
+1.32%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.73
+1.31%
PPA Invesco Aerospace & Defense ETF
118.82
+1.30%
VFMF Vanguard U.S. Multifactor ETF Shares
128.40
+1.29%
IMCG iShares Morningstar Mid-Cap Growth ETF
72.82
+1.29%
IWR iShares Russell Mid-Cap ETF
86.45
+1.28%
CSA VictoryShares US Small Cap Volatility Wtd ETF
70.73
+1.27%
DUSA Davis Select U.S. Equity ETF
42.96
+1.27%
SYLD Cambria Shareholder Yield ETF
65.04
+1.26%
EWM iShares MSCI Malaysia ETF
23.32
+1.26%
IJJ iShares S&P Mid-Cap 400 Value ETF
121.56
+1.26%
MTUM iShares MSCI USA Momentum Factor ETF
206.10
+1.26%
XSVM Invesco S&P SmallCap Value with Momentum ETF
51.03
+1.25%
VFQY Vanguard U.S. Quality Factor ETF Shares
135.91
+1.24%
ONEO SPDR Russell 1000 Momentum Focus ETF
117.04
+1.24%
ESPO VanEck Video Gaming and eSports ETF
88.86
+1.24%
VFVA Vanguard U.S. Value Factor ETF Shares
115.45
+1.23%
FV First Trust Dorsey Wright Focus 5 ETF
55.82
+1.23%
BFOR Barron's 400 ETF
70.62
+1.23%
FSMD Fidelity Small-Mid Multifactor ETF
39.68
+1.22%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.12
+1.22%
PSI Invesco Semiconductors ETF
48.31
+1.22%
HOMZ The Hoya Capital Housing ETF
45.36
+1.19%
DON WisdomTree U.S. MidCap Dividend Fund
50.22
+1.17%
EES WisdomTree U.S. SmallCap Earnings Fund
49.49
+1.16%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
47.27
+1.16%
PTF Invesco Dorsey Wright Technology Momentum ETF
60.14
+1.14%
WTV WisdomTree U.S. Value Fund
83.32
+1.14%
IYG iShares U.S. Financial Services ETF
79.32
+1.13%
FOVL iShares Focused Value Factor ETF
70.35
+1.13%
FIW First Trust Water ETF
102.02
+1.12%
ENFR Alerian Energy Infrastructure ETF
33.44
+1.12%
EWC iShares MSCI Canada ETF
41.59
+1.12%
FIDU Fidelity MSCI Industrials Index ETF
69.73
+1.10%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.73
+1.10%
ROBO Robo Global Robotics and Automation Index ETF
52.03
+1.09%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
248.90
+1.08%
CWS AdvisorShares Focused Equity ETF
66.29
+1.07%
IYF iShares U.S. Financials ETF
114.03
+1.07%
VIS Vanguard Industrials Index Fund ETF Shares
251.85
+1.07%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
53.79
+1.07%
JMOM JPMorgan U.S. Momentum Factor ETF
57.33
+1.06%
PKW Invesco BuyBack Achievers ETF
114.39
+1.05%