NYSEArca - Delayed Quote USD
Invesco Variable Rate Preferred ETF (VRP)
24.17
+0.03
+(0.12%)
At close: May 29 at 4:00:00 PM EDT
24.00
-0.17
(-0.70%)
After hours: May 29 at 4:08:13 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 |
---|---|---|---|---|---|---|
May 29, 2025 | 24.19 | 24.19 | 24.17 | 24.17 | 24.17 | 220,600 |
May 28, 2025 | 24.11 | 24.18 | 24.11 | 24.14 | 24.14 | 248,100 |
May 27, 2025 | 24.14 | 24.15 | 24.10 | 24.13 | 24.13 | 729,900 |
May 23, 2025 | 24.07 | 24.09 | 24.04 | 24.09 | 24.09 | 278,300 |
May 22, 2025 | 24.08 | 24.11 | 24.03 | 24.08 | 24.08 | 307,300 |
May 21, 2025 | 24.14 | 24.15 | 24.05 | 24.06 | 24.06 | 299,800 |
May 20, 2025 | 24.16 | 24.18 | 24.11 | 24.17 | 24.17 | 266,600 |
May 19, 2025 | 0.105 Dividend | |||||
May 19, 2025 | 24.10 | 24.16 | 24.08 | 24.15 | 24.15 | 222,200 |
May 16, 2025 | 24.25 | 24.25 | 24.20 | 24.25 | 24.14 | 235,900 |
May 15, 2025 | 24.15 | 24.23 | 24.12 | 24.23 | 24.13 | 422,900 |
May 14, 2025 | 24.19 | 24.19 | 24.13 | 24.16 | 24.06 | 450,500 |
May 13, 2025 | 24.10 | 24.17 | 24.09 | 24.15 | 24.05 | 270,500 |
May 12, 2025 | 24.12 | 24.14 | 24.05 | 24.10 | 24.00 | 353,700 |
May 9, 2025 | 23.99 | 24.05 | 23.99 | 24.01 | 23.91 | 334,100 |
May 8, 2025 | 23.99 | 24.01 | 23.93 | 23.97 | 23.87 | 546,100 |
May 7, 2025 | 23.93 | 23.97 | 23.90 | 23.95 | 23.85 | 285,100 |
May 6, 2025 | 23.91 | 23.96 | 23.86 | 23.96 | 23.86 | 634,400 |
May 5, 2025 | 23.93 | 23.94 | 23.88 | 23.93 | 23.83 | 373,400 |
May 2, 2025 | 23.94 | 23.96 | 23.89 | 23.92 | 23.82 | 678,400 |
May 1, 2025 | 23.92 | 23.94 | 23.85 | 23.90 | 23.80 | 265,300 |
Apr 30, 2025 | 23.92 | 23.92 | 23.85 | 23.90 | 23.80 | 389,500 |
Apr 29, 2025 | 23.95 | 23.98 | 23.88 | 23.95 | 23.85 | 267,500 |
Apr 28, 2025 | 23.99 | 23.99 | 23.87 | 23.95 | 23.85 | 933,900 |
Apr 25, 2025 | 23.99 | 23.99 | 23.94 | 23.97 | 23.87 | 214,800 |
Apr 24, 2025 | 23.97 | 24.00 | 23.90 | 24.00 | 23.90 | 332,600 |
Apr 23, 2025 | 23.92 | 23.97 | 23.88 | 23.95 | 23.85 | 500,400 |
Apr 22, 2025 | 23.82 | 23.84 | 23.77 | 23.84 | 23.74 | 350,600 |
Apr 21, 2025 | 0.109 Dividend | |||||
Apr 21, 2025 | 23.80 | 23.80 | 23.66 | 23.80 | 23.70 | 660,600 |
Apr 17, 2025 | 23.82 | 23.96 | 23.81 | 23.94 | 23.73 | 492,000 |
Apr 16, 2025 | 23.76 | 23.85 | 23.69 | 23.77 | 23.56 | 448,600 |
Apr 15, 2025 | 23.75 | 23.80 | 23.66 | 23.79 | 23.58 | 435,900 |
Apr 14, 2025 | 23.67 | 23.75 | 23.60 | 23.70 | 23.49 | 387,800 |
Apr 11, 2025 | 23.60 | 23.60 | 23.30 | 23.47 | 23.26 | 415,600 |
Apr 10, 2025 | 23.70 | 23.78 | 23.34 | 23.56 | 23.35 | 533,000 |
Apr 9, 2025 | 23.18 | 23.85 | 23.03 | 23.68 | 23.47 | 1,434,000 |
Apr 8, 2025 | 23.50 | 23.70 | 23.28 | 23.32 | 23.11 | 846,700 |
Apr 7, 2025 | 23.40 | 23.57 | 23.14 | 23.37 | 23.16 | 1,785,100 |
Apr 4, 2025 | 23.90 | 23.92 | 23.58 | 23.60 | 23.39 | 2,126,500 |
Apr 3, 2025 | 24.20 | 24.26 | 24.00 | 24.00 | 23.79 | 528,100 |
Apr 2, 2025 | 24.23 | 24.28 | 24.23 | 24.28 | 24.06 | 346,700 |
Apr 1, 2025 | 24.26 | 24.27 | 24.22 | 24.25 | 24.04 | 392,200 |
Mar 31, 2025 | 24.20 | 24.27 | 24.20 | 24.24 | 24.03 | 310,700 |
Mar 28, 2025 | 24.29 | 24.32 | 24.24 | 24.26 | 24.04 | 345,400 |
Mar 27, 2025 | 24.26 | 24.27 | 24.22 | 24.27 | 24.05 | 300,200 |
Mar 26, 2025 | 24.27 | 24.32 | 24.20 | 24.21 | 24.00 | 425,100 |
Mar 25, 2025 | 24.32 | 24.32 | 24.28 | 24.31 | 24.09 | 481,700 |
Mar 24, 2025 | 0.103 Dividend | |||||
Mar 24, 2025 | 24.32 | 24.33 | 24.29 | 24.32 | 24.10 | 342,000 |
Mar 21, 2025 | 24.40 | 24.42 | 24.38 | 24.41 | 24.09 | 194,500 |
Mar 20, 2025 | 24.38 | 24.44 | 24.38 | 24.40 | 24.08 | 444,800 |
Mar 19, 2025 | 24.30 | 24.40 | 24.27 | 24.38 | 24.06 | 333,200 |
Mar 18, 2025 | 24.32 | 24.32 | 24.26 | 24.29 | 23.97 | 269,400 |
Mar 17, 2025 | 24.25 | 24.33 | 24.25 | 24.33 | 24.01 | 344,300 |
Mar 14, 2025 | 24.25 | 24.26 | 24.20 | 24.25 | 23.93 | 230,200 |
Mar 13, 2025 | 24.26 | 24.26 | 24.14 | 24.21 | 23.89 | 464,600 |
Mar 12, 2025 | 24.30 | 24.30 | 24.22 | 24.26 | 23.94 | 303,800 |
Mar 11, 2025 | 24.27 | 24.29 | 24.23 | 24.26 | 23.94 | 315,300 |
Mar 10, 2025 | 24.35 | 24.35 | 24.28 | 24.28 | 23.96 | 322,400 |
Mar 7, 2025 | 24.33 | 24.36 | 24.32 | 24.33 | 24.01 | 214,700 |
Mar 6, 2025 | 24.33 | 24.46 | 24.32 | 24.35 | 24.03 | 298,800 |
Mar 5, 2025 | 24.35 | 24.42 | 24.32 | 24.40 | 24.08 | 582,000 |
Mar 4, 2025 | 24.40 | 24.40 | 24.25 | 24.30 | 23.98 | 851,200 |
Mar 3, 2025 | 24.46 | 24.46 | 24.40 | 24.42 | 24.10 | 811,000 |
Feb 28, 2025 | 24.42 | 24.46 | 24.39 | 24.46 | 24.14 | 1,000,900 |
Feb 27, 2025 | 24.40 | 24.44 | 24.37 | 24.40 | 24.08 | 3,380,500 |
Feb 26, 2025 | 24.40 | 24.44 | 24.34 | 24.37 | 24.05 | 2,440,000 |
Feb 25, 2025 | 24.37 | 24.40 | 24.34 | 24.38 | 24.06 | 818,300 |
Feb 24, 2025 | 0.112 Dividend | |||||
Feb 24, 2025 | 24.40 | 24.42 | 24.30 | 24.31 | 23.99 | 521,900 |
Feb 21, 2025 | 24.50 | 24.56 | 24.47 | 24.49 | 24.06 | 244,300 |
Feb 20, 2025 | 24.49 | 24.49 | 24.44 | 24.49 | 24.06 | 317,500 |
Feb 19, 2025 | 24.49 | 24.51 | 24.43 | 24.48 | 24.05 | 368,700 |
Feb 18, 2025 | 24.49 | 24.57 | 24.43 | 24.50 | 24.07 | 446,800 |
Feb 14, 2025 | 24.46 | 24.49 | 24.45 | 24.49 | 24.06 | 400,800 |
Feb 13, 2025 | 24.40 | 24.43 | 24.37 | 24.43 | 24.00 | 473,800 |
Feb 12, 2025 | 24.39 | 24.41 | 24.34 | 24.39 | 23.96 | 398,900 |
Feb 11, 2025 | 24.43 | 24.43 | 24.38 | 24.42 | 23.99 | 849,500 |
Feb 10, 2025 | 24.43 | 24.44 | 24.38 | 24.44 | 24.01 | 371,200 |
Feb 7, 2025 | 24.42 | 24.42 | 24.37 | 24.39 | 23.96 | 301,900 |
Feb 6, 2025 | 24.42 | 24.42 | 24.37 | 24.41 | 23.98 | 501,200 |
Feb 5, 2025 | 24.34 | 24.41 | 24.30 | 24.38 | 23.95 | 776,700 |
Feb 4, 2025 | 24.32 | 24.36 | 24.30 | 24.32 | 23.89 | 746,900 |
Feb 3, 2025 | 24.31 | 24.33 | 24.27 | 24.28 | 23.85 | 1,425,500 |
Jan 31, 2025 | 24.35 | 24.37 | 24.27 | 24.32 | 23.89 | 1,113,900 |
Jan 30, 2025 | 24.35 | 24.36 | 24.28 | 24.30 | 23.87 | 1,353,000 |
Jan 29, 2025 | 24.35 | 24.37 | 24.29 | 24.30 | 23.87 | 374,700 |
Jan 28, 2025 | 24.32 | 24.35 | 24.26 | 24.31 | 23.88 | 430,400 |
Jan 27, 2025 | 24.30 | 24.31 | 24.25 | 24.30 | 23.87 | 556,900 |
Jan 24, 2025 | 24.29 | 24.29 | 24.24 | 24.27 | 23.84 | 369,600 |
Jan 23, 2025 | 24.27 | 24.27 | 24.21 | 24.25 | 23.82 | 454,300 |
Jan 22, 2025 | 24.30 | 24.41 | 24.20 | 24.26 | 23.83 | 872,300 |
Jan 21, 2025 | 0.112 Dividend | |||||
Jan 21, 2025 | 24.22 | 24.27 | 24.22 | 24.25 | 23.82 | 625,100 |
Jan 17, 2025 | 24.35 | 24.38 | 24.29 | 24.33 | 23.79 | 389,900 |
Jan 16, 2025 | 24.32 | 24.46 | 24.26 | 24.28 | 23.74 | 413,400 |
Jan 15, 2025 | 24.25 | 24.29 | 24.20 | 24.28 | 23.74 | 347,700 |
Jan 14, 2025 | 24.11 | 24.17 | 24.08 | 24.12 | 23.59 | 316,700 |
Jan 13, 2025 | 24.14 | 24.25 | 24.04 | 24.07 | 23.54 | 576,300 |
Jan 10, 2025 | 24.17 | 24.19 | 24.13 | 24.15 | 23.62 | 574,600 |
Jan 8, 2025 | 24.20 | 24.25 | 24.12 | 24.18 | 23.65 | 792,100 |
Jan 7, 2025 | 24.36 | 24.37 | 24.15 | 24.15 | 23.62 | 716,500 |
Jan 6, 2025 | 24.43 | 24.43 | 24.33 | 24.34 | 23.80 | 363,900 |
Jan 3, 2025 | 24.29 | 24.45 | 24.29 | 24.45 | 23.91 | 611,500 |
Jan 2, 2025 | 24.27 | 24.29 | 24.16 | 24.25 | 23.71 | 524,000 |
Dec 31, 2024 | 24.32 | 24.40 | 24.12 | 24.19 | 23.66 | 1,067,600 |
Dec 30, 2024 | 24.22 | 24.32 | 24.21 | 24.28 | 23.74 | 502,200 |
Dec 27, 2024 | 24.28 | 24.28 | 24.17 | 24.21 | 23.68 | 511,600 |
Dec 26, 2024 | 24.23 | 24.27 | 24.23 | 24.27 | 23.73 | 482,500 |
Dec 24, 2024 | 24.28 | 24.29 | 24.23 | 24.25 | 23.71 | 153,100 |
Dec 23, 2024 | 0.137 Dividend | |||||
Dec 23, 2024 | 24.20 | 24.25 | 24.12 | 24.23 | 23.69 | 385,100 |
Dec 20, 2024 | 24.29 | 24.34 | 24.27 | 24.32 | 23.65 | 463,800 |
Dec 19, 2024 | 24.40 | 24.47 | 24.23 | 24.24 | 23.57 | 845,100 |
Dec 18, 2024 | 24.52 | 24.52 | 24.32 | 24.34 | 23.67 | 553,500 |
Dec 17, 2024 | 24.50 | 24.52 | 24.47 | 24.52 | 23.84 | 400,400 |
Dec 16, 2024 | 24.50 | 24.56 | 24.48 | 24.50 | 23.82 | 578,400 |
Dec 13, 2024 | 24.49 | 24.53 | 24.38 | 24.47 | 23.79 | 521,300 |
Dec 12, 2024 | 24.51 | 24.52 | 24.48 | 24.51 | 23.83 | 299,100 |
Dec 11, 2024 | 24.53 | 24.53 | 24.47 | 24.49 | 23.81 | 271,300 |
Dec 10, 2024 | 24.50 | 24.54 | 24.45 | 24.46 | 23.79 | 300,200 |
Dec 9, 2024 | 24.51 | 24.55 | 24.49 | 24.55 | 23.87 | 317,000 |
Dec 6, 2024 | 24.52 | 24.52 | 24.48 | 24.48 | 23.80 | 274,400 |
Dec 5, 2024 | 24.48 | 24.51 | 24.44 | 24.51 | 23.83 | 306,400 |
Dec 4, 2024 | 24.48 | 24.50 | 24.44 | 24.48 | 23.80 | 385,100 |
Dec 3, 2024 | 24.43 | 24.48 | 24.43 | 24.46 | 23.79 | 436,700 |
Dec 2, 2024 | 24.50 | 24.50 | 24.33 | 24.38 | 23.71 | 761,000 |
Nov 29, 2024 | 24.41 | 24.52 | 24.37 | 24.52 | 23.84 | 155,200 |
Nov 27, 2024 | 24.41 | 24.41 | 24.37 | 24.40 | 23.73 | 226,200 |
Nov 26, 2024 | 24.44 | 24.44 | 24.33 | 24.38 | 23.71 | 287,200 |
Nov 25, 2024 | 24.46 | 24.46 | 24.38 | 24.41 | 23.74 | 248,900 |
Nov 22, 2024 | 24.39 | 24.40 | 24.30 | 24.40 | 23.73 | 404,800 |
Nov 21, 2024 | 24.31 | 24.35 | 24.30 | 24.35 | 23.68 | 658,900 |
Nov 20, 2024 | 24.34 | 24.40 | 24.26 | 24.33 | 23.65 | 264,900 |
Nov 19, 2024 | 24.34 | 24.35 | 24.29 | 24.33 | 23.66 | 176,700 |
Nov 18, 2024 | 0.143 Dividend | |||||
Nov 18, 2024 | 24.36 | 24.36 | 24.31 | 24.35 | 23.68 | 252,100 |
Nov 15, 2024 | 24.51 | 24.51 | 24.44 | 24.48 | 23.67 | 481,300 |
Nov 14, 2024 | 24.51 | 24.55 | 24.45 | 24.50 | 23.68 | 469,400 |
Nov 13, 2024 | 24.51 | 24.52 | 24.43 | 24.51 | 23.69 | 253,200 |
Nov 12, 2024 | 24.51 | 24.53 | 24.45 | 24.48 | 23.67 | 301,300 |
Nov 11, 2024 | 24.55 | 24.58 | 24.52 | 24.52 | 23.70 | 226,400 |
Nov 8, 2024 | 24.49 | 24.55 | 24.45 | 24.55 | 23.73 | 345,000 |
Nov 7, 2024 | 24.47 | 24.49 | 24.43 | 24.43 | 23.62 | 218,000 |
Nov 6, 2024 | 24.43 | 24.47 | 24.41 | 24.42 | 23.61 | 444,200 |
Nov 5, 2024 | 24.43 | 24.46 | 24.38 | 24.45 | 23.64 | 245,100 |
Nov 4, 2024 | 24.43 | 24.44 | 24.34 | 24.43 | 23.62 | 280,200 |
Nov 1, 2024 | 24.41 | 24.43 | 24.36 | 24.40 | 23.59 | 230,400 |
Oct 31, 2024 | 24.44 | 24.51 | 24.37 | 24.41 | 23.60 | 222,700 |
Oct 30, 2024 | 24.41 | 24.43 | 24.35 | 24.42 | 23.61 | 142,600 |
Oct 29, 2024 | 24.40 | 24.42 | 24.36 | 24.39 | 23.58 | 200,700 |
Oct 28, 2024 | 24.48 | 24.52 | 24.39 | 24.41 | 23.60 | 190,400 |
Oct 25, 2024 | 24.51 | 24.54 | 24.41 | 24.44 | 23.63 | 537,300 |
Oct 24, 2024 | 24.35 | 24.46 | 24.33 | 24.46 | 23.65 | 426,900 |
Oct 23, 2024 | 24.43 | 24.54 | 24.28 | 24.30 | 23.49 | 333,400 |
Oct 22, 2024 | 24.41 | 24.45 | 24.40 | 24.43 | 23.62 | 135,500 |
Oct 21, 2024 | 0.143 Dividend | |||||
Oct 21, 2024 | 24.49 | 24.49 | 24.37 | 24.43 | 23.62 | 431,800 |
Oct 18, 2024 | 24.67 | 24.67 | 24.62 | 24.63 | 23.67 | 230,700 |
Oct 17, 2024 | 24.61 | 24.64 | 24.57 | 24.63 | 23.67 | 562,900 |
Oct 16, 2024 | 24.59 | 24.64 | 24.54 | 24.63 | 23.67 | 297,000 |
Oct 15, 2024 | 24.59 | 24.61 | 24.54 | 24.58 | 23.62 | 226,500 |
Oct 14, 2024 | 24.52 | 24.58 | 24.51 | 24.55 | 23.60 | 235,200 |
Oct 11, 2024 | 24.41 | 24.52 | 24.41 | 24.51 | 23.56 | 277,500 |
Oct 10, 2024 | 24.43 | 24.47 | 24.40 | 24.41 | 23.46 | 224,400 |
Oct 9, 2024 | 24.39 | 24.48 | 24.39 | 24.45 | 23.50 | 227,000 |
Oct 8, 2024 | 24.32 | 24.39 | 24.29 | 24.37 | 23.42 | 238,600 |
Oct 7, 2024 | 24.46 | 24.47 | 24.31 | 24.33 | 23.38 | 289,700 |
Oct 4, 2024 | 24.48 | 24.51 | 24.39 | 24.48 | 23.53 | 517,900 |
Oct 3, 2024 | 24.52 | 24.56 | 24.47 | 24.47 | 23.52 | 216,200 |
Oct 2, 2024 | 24.51 | 24.53 | 24.46 | 24.50 | 23.55 | 229,200 |
Oct 1, 2024 | 24.48 | 24.52 | 24.41 | 24.52 | 23.57 | 569,200 |
Sep 30, 2024 | 24.52 | 24.54 | 24.41 | 24.46 | 23.51 | 338,800 |
Sep 27, 2024 | 24.57 | 24.59 | 24.46 | 24.51 | 23.56 | 272,700 |
Sep 26, 2024 | 24.53 | 24.55 | 24.49 | 24.55 | 23.60 | 277,000 |
Sep 25, 2024 | 24.55 | 24.55 | 24.45 | 24.47 | 23.52 | 382,400 |
Sep 24, 2024 | 24.55 | 24.56 | 24.41 | 24.51 | 23.56 | 366,000 |
Sep 23, 2024 | 0.109 Dividend | |||||
Sep 23, 2024 | 24.57 | 24.63 | 24.48 | 24.51 | 23.56 | 485,500 |
Sep 20, 2024 | 24.61 | 24.66 | 24.57 | 24.63 | 23.57 | 319,000 |
Sep 19, 2024 | 24.59 | 24.65 | 24.50 | 24.64 | 23.58 | 272,100 |
Sep 18, 2024 | 24.53 | 24.59 | 24.50 | 24.51 | 23.45 | 190,300 |
Sep 17, 2024 | 24.56 | 24.56 | 24.49 | 24.50 | 23.44 | 216,500 |
Sep 16, 2024 | 24.44 | 24.54 | 24.42 | 24.54 | 23.48 | 266,300 |
Sep 13, 2024 | 24.48 | 24.52 | 24.38 | 24.40 | 23.35 | 287,100 |
Sep 12, 2024 | 24.38 | 24.50 | 24.33 | 24.50 | 23.44 | 256,700 |
Sep 11, 2024 | 24.34 | 24.38 | 24.28 | 24.37 | 23.32 | 315,700 |
Sep 10, 2024 | 24.34 | 24.38 | 24.31 | 24.32 | 23.27 | 250,000 |
Sep 9, 2024 | 24.45 | 24.45 | 24.32 | 24.36 | 23.31 | 232,800 |
Sep 6, 2024 | 24.34 | 24.37 | 24.31 | 24.37 | 23.32 | 380,000 |
Sep 5, 2024 | 24.27 | 24.36 | 24.24 | 24.36 | 23.31 | 462,500 |
Sep 4, 2024 | 24.24 | 24.28 | 24.18 | 24.25 | 23.20 | 232,200 |
Sep 3, 2024 | 24.22 | 24.24 | 24.20 | 24.22 | 23.18 | 195,300 |
Aug 30, 2024 | 24.22 | 24.24 | 24.17 | 24.22 | 23.18 | 170,000 |
Aug 29, 2024 | 24.18 | 24.23 | 24.14 | 24.17 | 23.13 | 219,500 |
Aug 28, 2024 | 24.20 | 24.22 | 24.10 | 24.12 | 23.08 | 244,700 |
Aug 27, 2024 | 24.20 | 24.21 | 24.14 | 24.20 | 23.16 | 188,700 |
Aug 26, 2024 | 24.22 | 24.22 | 24.15 | 24.21 | 23.17 | 240,900 |
Aug 23, 2024 | 24.21 | 24.22 | 24.15 | 24.22 | 23.18 | 271,900 |
Aug 22, 2024 | 24.15 | 24.15 | 24.10 | 24.13 | 23.09 | 325,300 |
Aug 21, 2024 | 24.12 | 24.13 | 24.07 | 24.13 | 23.09 | 195,900 |
Aug 20, 2024 | 24.07 | 24.11 | 24.05 | 24.09 | 23.05 | 272,300 |
Aug 19, 2024 | 0.113 Dividend | |||||
Aug 19, 2024 | 24.04 | 24.09 | 24.03 | 24.08 | 23.04 | 261,400 |
Aug 16, 2024 | 24.11 | 24.16 | 24.10 | 24.16 | 23.01 | 309,700 |
Aug 15, 2024 | 24.05 | 24.11 | 24.05 | 24.10 | 22.95 | 310,000 |
Aug 14, 2024 | 24.04 | 24.09 | 23.99 | 24.05 | 22.90 | 290,100 |
Aug 13, 2024 | 23.89 | 24.04 | 23.89 | 24.00 | 22.86 | 274,800 |
Aug 12, 2024 | 23.98 | 24.01 | 23.84 | 23.87 | 22.73 | 609,500 |
Aug 9, 2024 | 24.00 | 24.01 | 23.93 | 23.93 | 22.79 | 240,500 |
Aug 8, 2024 | 23.96 | 24.01 | 23.88 | 24.00 | 22.86 | 356,900 |
Aug 7, 2024 | 23.87 | 24.10 | 23.85 | 23.93 | 22.79 | 645,500 |
Aug 6, 2024 | 23.73 | 23.81 | 23.66 | 23.76 | 22.63 | 490,600 |
Aug 5, 2024 | 23.60 | 23.71 | 23.43 | 23.61 | 22.49 | 844,600 |
Aug 2, 2024 | 23.86 | 23.95 | 23.57 | 23.76 | 22.63 | 1,607,200 |
Aug 1, 2024 | 24.01 | 24.02 | 23.91 | 23.91 | 22.77 | 923,600 |
Jul 31, 2024 | 24.02 | 24.08 | 24.00 | 24.04 | 22.90 | 271,900 |
Jul 30, 2024 | 24.00 | 24.03 | 23.95 | 23.96 | 22.82 | 502,300 |
Jul 29, 2024 | 24.06 | 24.06 | 23.93 | 23.96 | 22.82 | 521,200 |
Jul 26, 2024 | 24.01 | 24.07 | 23.95 | 24.05 | 22.90 | 571,200 |
Jul 25, 2024 | 23.84 | 23.96 | 23.84 | 23.89 | 22.75 | 305,700 |
Jul 24, 2024 | 24.02 | 24.04 | 23.78 | 23.80 | 22.67 | 963,500 |
Jul 23, 2024 | 24.08 | 24.09 | 24.00 | 24.02 | 22.88 | 405,800 |
Jul 22, 2024 | 0.117 Dividend | |||||
Jul 22, 2024 | 24.02 | 24.03 | 24.00 | 24.03 | 22.89 | 221,100 |
Jul 19, 2024 | 24.19 | 24.24 | 24.08 | 24.09 | 22.83 | 617,500 |
Jul 18, 2024 | 24.14 | 24.21 | 24.13 | 24.18 | 22.92 | 427,600 |
Jul 17, 2024 | 24.04 | 24.15 | 24.02 | 24.12 | 22.86 | 538,000 |
Jul 16, 2024 | 24.19 | 24.19 | 24.02 | 24.06 | 22.80 | 740,300 |
Jul 15, 2024 | 24.17 | 24.18 | 24.09 | 24.16 | 22.90 | 526,200 |
Jul 12, 2024 | 24.11 | 24.15 | 24.10 | 24.14 | 22.88 | 272,300 |
Jul 11, 2024 | 24.09 | 24.16 | 24.06 | 24.12 | 22.86 | 404,400 |
Jul 10, 2024 | 24.00 | 24.06 | 23.96 | 24.03 | 22.77 | 241,600 |
Jul 9, 2024 | 24.09 | 24.10 | 23.93 | 23.93 | 22.68 | 344,500 |
Jul 8, 2024 | 24.07 | 24.09 | 24.03 | 24.07 | 22.81 | 220,900 |
Jul 5, 2024 | 24.05 | 24.07 | 24.01 | 24.05 | 22.79 | 264,600 |
Jul 3, 2024 | 23.91 | 24.04 | 23.91 | 24.04 | 22.78 | 281,200 |
Jul 2, 2024 | 23.76 | 23.97 | 23.76 | 23.94 | 22.69 | 342,600 |
Jul 1, 2024 | 23.96 | 23.96 | 23.73 | 23.78 | 22.54 | 507,800 |
Jun 28, 2024 | 23.91 | 23.96 | 23.85 | 23.96 | 22.71 | 255,200 |
Jun 27, 2024 | 23.88 | 23.98 | 23.87 | 23.94 | 22.69 | 435,400 |
Jun 26, 2024 | 23.86 | 23.87 | 23.82 | 23.85 | 22.60 | 270,600 |
Jun 25, 2024 | 23.94 | 23.94 | 23.80 | 23.87 | 22.62 | 663,300 |
Jun 24, 2024 | 0.109 Dividend | |||||
Jun 24, 2024 | 23.99 | 23.99 | 23.94 | 23.94 | 22.69 | 229,000 |
Jun 21, 2024 | 23.95 | 24.08 | 23.95 | 24.08 | 22.72 | 273,100 |
Jun 20, 2024 | 23.97 | 24.01 | 23.90 | 24.01 | 22.65 | 246,100 |
Jun 18, 2024 | 23.88 | 23.98 | 23.88 | 23.98 | 22.62 | 575,100 |
Jun 17, 2024 | 23.86 | 23.90 | 23.82 | 23.89 | 22.54 | 187,500 |
Jun 14, 2024 | 23.90 | 23.95 | 23.86 | 23.88 | 22.53 | 251,400 |
Jun 13, 2024 | 23.89 | 23.94 | 23.83 | 23.90 | 22.55 | 803,300 |
Jun 12, 2024 | 23.87 | 23.99 | 23.82 | 23.85 | 22.50 | 1,033,100 |
Jun 11, 2024 | 23.80 | 23.88 | 23.74 | 23.85 | 22.50 | 289,900 |
Jun 10, 2024 | 23.80 | 23.88 | 23.79 | 23.83 | 22.48 | 875,700 |
Jun 7, 2024 | 23.90 | 23.91 | 23.74 | 23.76 | 22.42 | 727,700 |
Jun 6, 2024 | 23.90 | 23.95 | 23.85 | 23.93 | 22.58 | 336,600 |
Jun 5, 2024 | 23.97 | 23.97 | 23.88 | 23.93 | 22.58 | 304,700 |
Jun 4, 2024 | 23.93 | 23.96 | 23.91 | 23.96 | 22.61 | 325,800 |
Jun 3, 2024 | 23.86 | 23.94 | 23.86 | 23.94 | 22.59 | 1,004,900 |
May 31, 2024 | 23.71 | 23.86 | 23.71 | 23.85 | 22.50 | 385,700 |
May 30, 2024 | 23.68 | 23.74 | 23.64 | 23.64 | 22.30 | 213,400 |
Related Tickers
BBP Virtus LifeSci Biotech Products ETF
56.52
+2.33%
EZA iShares MSCI South Africa ETF
53.05
+1.96%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.57
+1.94%
FBZ First Trust Brazil AlphaDEX Fund
11.57
+1.49%
KBWP Invesco KBW Property & Casualty Insurance ETF
124.24
+1.30%
KIE SPDR S&P Insurance ETF
58.71
+1.19%
FCEF First Trust Income Opportunity ETF
21.76
+1.07%
CGW Invesco S&P Global Water Index ETF
61.06
+1.03%
FRI First Trust S&P REIT Index Fund
27.36
+1.00%
USRT iShares Core U.S. REIT ETF
57.15
+0.99%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
123.61
+0.99%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
93.18
+0.96%
REZ iShares Residential and Multisector Real Estate ETF
83.18
+0.96%
FHLC Fidelity MSCI Health Care Index ETF
62.69
+0.95%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.97
+0.95%
FDD First Trust STOXX European Select Dividend Index Fund
15.24
+0.93%
BLCN Siren Nasdaq NexGen Economy ETF
20.77
+0.92%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.18
+0.92%
VHT Vanguard Health Care Index Fund ETF Shares
243.32
+0.91%
EMGF iShares Emerging Markets Equity Factor ETF
50.00
+0.91%
IAK iShares U.S. Insurance ETF
134.94
+0.88%
IYH iShares U.S. Healthcare ETF
55.43
+0.86%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
53.40
+0.81%
FLEU Franklin FTSE Eurozone ETF
30.51
+0.80%
VPU Vanguard Utilities Index Fund ETF Shares
175.38
+0.79%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
41.24
+0.79%
SPLB SPDR Portfolio Long Term Corporate Bond ETF
21.95
+0.78%
TLH iShares 10-20 Year Treasury Bond ETF
99.37
+0.75%
XLE The Energy Select Sector SPDR Fund
82.26
+0.75%
XHB SPDR S&P Homebuilders ETF
94.93
+0.74%
ITB iShares U.S. Home Construction ETF
89.71
+0.74%
AGNG Global X Aging Population ETF
31.32
+0.74%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.94
+0.72%
PPH VanEck Pharmaceutical ETF
87.50
+0.71%
FUTY Fidelity MSCI Utilities Index ETF
52.29
+0.71%
SMH VanEck Semiconductor ETF
244.08
+0.71%
HOMZ The Hoya Capital Housing ETF
42.45
+0.71%
SMIN iShares MSCI India Small-Cap ETF
74.72
+0.70%
EUFN iShares MSCI Europe Financials ETF
31.74
+0.70%
IOO iShares Global 100 ETF
103.00
+0.69%
DWLD Davis Select Worldwide ETF
39.72
+0.69%
CNYA iShares MSCI China A ETF
28.02
+0.68%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
73.82
+0.68%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
26.97
+0.67%
XLV The Health Care Select Sector SPDR Fund
132.36
+0.67%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.82
+0.66%
FDVV Fidelity High Dividend ETF
50.27
+0.66%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.67
+0.66%
BAB Invesco Taxable Municipal Bond ETF
26.09
+0.66%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.70
+0.65%
PSI Invesco Semiconductors ETF
52.26
+0.64%
COPX Global X Copper Miners ETF
41.24
+0.63%
VDE Vanguard Energy Index Fund ETF Shares
115.09
+0.63%
FIW First Trust Water ETF
105.85
+0.62%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
81.14
+0.62%
EFV iShares MSCI EAFE Value ETF
63.57
+0.62%
YYY Amplify High Income ETF
11.41
+0.62%
IAU iShares Gold Trust
62.54
+0.60%
ROSC Hartford Multifactor Small Cap ETF
40.84
+0.59%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.19
+0.59%
FXU First Trust Utilities AlphaDEX Fund
42.44
+0.59%
GLD SPDR Gold Shares
305.61
+0.59%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
85.77
+0.59%
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.60
+0.58%
IPKW Invesco International BuyBack Achievers ETF
47.67
+0.58%
SCHD Schwab U.S. Dividend Equity ETF
26.19
+0.58%
CWS AdvisorShares Focused Equity ETF
68.22
+0.57%
FTDS First Trust Dividend Strength ETF
51.07
+0.57%
TBLU Tortoise Global Water ESG Fund
51.55
+0.57%
IQLT iShares MSCI Intl Quality Factor ETF
42.86
+0.56%
DSI iShares ESG MSCI KLD 400 ETF
111.35
+0.56%
EYLD Cambria Emerging Shareholder Yield ETF
34.57
+0.55%
IVLU iShares Edge MSCI Intl Value Factor ETF
32.88
+0.55%
XLG Invesco S&P 500 Top 50 ETF
49.36
+0.55%
QEFA SPDR MSCI EAFE StrategicFactors ETF
85.07
+0.55%
IGF iShares Global Infrastructure ETF
58.71
+0.55%
OEF iShares S&P 100 ETF
288.95
+0.55%
INCO Columbia India Consumer ETF
64.58
+0.54%
DLN WisdomTree U.S. LargeCap Dividend Fund
79.41
+0.54%
AIA iShares Asia 50 ETF
75.81
+0.54%
EWW iShares MSCI Mexico ETF
61.23
+0.54%
EPI WisdomTree India Earnings Fund
46.53
+0.54%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.24
+0.54%
FSCS First Trust SMID Capital Strength ETF
35.60
+0.54%
VFVA Vanguard U.S. Value Factor ETF Shares
114.45
+0.54%
FENY Fidelity MSCI Energy Index ETF
22.67
+0.53%
JHMD John Hancock Multifactor Developed International ETF
37.97
+0.53%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.41
+0.53%
IXC iShares Global Energy ETF
38.15
+0.53%
GRPM Invesco S&P MidCap 400 GARP ETF
104.68
+0.52%
XLF The Financial Select Sector SPDR Fund
50.85
+0.51%
EWL iShares MSCI Switzerland ETF
54.90
+0.51%
IYF iShares U.S. Financials ETF
116.05
+0.51%
RWL Invesco S&P 500 Revenue ETF
100.66
+0.51%
XRLV Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF
55.25
+0.51%
VFH Vanguard Financials Index Fund ETF Shares
122.73
+0.51%
IMCV iShares Morningstar Mid-Cap Value ETF
73.99
+0.50%
MGV Vanguard Mega Cap Value Index Fund
126.80
+0.50%
DFNL Davis Select Financial ETF
40.68
+0.50%
FOVL iShares Focused Value Factor ETF
70.43
+0.50%