NYSEArca - Delayed Quote USD
Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF (XRLV)
55.73
+0.57
+(1.04%)
At close: May 16 at 10:42:54 AM EDT
52.67
-3.06
(-5.50%)
After hours: May 16 at 5:23:48 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 16, 2025 | 55.44 | 55.73 | 55.40 | 55.73 | 55.73 | 500 |
| May 15, 2025 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | 200 |
| May 14, 2025 | 54.05 | 54.20 | 54.05 | 54.18 | 54.18 | 700 |
| May 13, 2025 | 54.77 | 54.77 | 54.55 | 54.55 | 54.55 | 700 |
| May 12, 2025 | 54.83 | 54.97 | 54.83 | 54.97 | 54.97 | 800 |
| May 9, 2025 | 55.00 | 55.10 | 55.00 | 55.00 | 55.00 | 1,000 |
| May 8, 2025 | 55.25 | 55.25 | 55.03 | 55.03 | 55.03 | 1,100 |
| May 7, 2025 | 55.16 | 55.41 | 55.15 | 55.29 | 55.29 | 1,400 |
| May 6, 2025 | 54.91 | 55.03 | 54.91 | 55.01 | 55.01 | 1,500 |
| May 5, 2025 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | 100 |
| May 2, 2025 | 55.28 | 55.28 | 55.25 | 55.25 | 55.25 | 300 |
| May 1, 2025 | 55.00 | 55.03 | 54.69 | 54.86 | 54.86 | 700 |
| Apr 30, 2025 | 54.37 | 55.28 | 54.37 | 55.28 | 55.28 | 200 |
| Apr 29, 2025 | 54.86 | 54.90 | 54.86 | 54.90 | 54.90 | 300 |
| Apr 28, 2025 | 54.41 | 54.55 | 54.41 | 54.55 | 54.55 | 1,000 |
| Apr 25, 2025 | 54.54 | 54.54 | 54.19 | 54.34 | 54.34 | 2,100 |
| Apr 24, 2025 | 54.59 | 54.63 | 54.58 | 54.63 | 54.63 | 600 |
| Apr 23, 2025 | 54.99 | 54.99 | 54.28 | 54.66 | 54.66 | 2,000 |
| Apr 22, 2025 | 54.30 | 54.71 | 54.30 | 54.71 | 54.71 | 1,600 |
| Apr 21, 2025 | 0.096 Dividend | |||||
| Apr 21, 2025 | 53.67 | 53.68 | 53.26 | 53.68 | 53.68 | 2,600 |
| Apr 17, 2025 | 54.83 | 54.94 | 54.66 | 54.66 | 54.57 | 1,000 |
| Apr 16, 2025 | 54.77 | 54.77 | 54.05 | 54.19 | 54.09 | 600 |
| Apr 15, 2025 | 54.75 | 54.75 | 54.70 | 54.70 | 54.61 | 500 |
| Apr 14, 2025 | 55.10 | 55.10 | 54.92 | 54.92 | 54.82 | 400 |
| Apr 11, 2025 | 54.15 | 54.16 | 54.15 | 54.16 | 54.07 | 400 |
| Apr 10, 2025 | 53.38 | 53.38 | 53.38 | 53.38 | 53.29 | 300 |
| Apr 9, 2025 | 51.21 | 53.85 | 51.21 | 53.85 | 53.75 | 1,200 |
| Apr 8, 2025 | 53.27 | 53.27 | 51.58 | 51.58 | 51.49 | 2,800 |
| Apr 7, 2025 | 52.01 | 52.40 | 52.01 | 52.19 | 52.10 | 1,900 |
| Apr 4, 2025 | 55.19 | 55.19 | 53.11 | 53.11 | 53.02 | 7,800 |
| Apr 3, 2025 | 56.02 | 56.89 | 56.02 | 56.21 | 56.11 | 5,900 |
| Apr 2, 2025 | 56.38 | 56.65 | 56.38 | 56.65 | 56.56 | 8,600 |
| Apr 1, 2025 | 56.42 | 56.57 | 56.24 | 56.54 | 56.44 | 2,600 |
| Mar 31, 2025 | 55.76 | 56.58 | 55.76 | 56.58 | 56.48 | 2,500 |
| Mar 28, 2025 | 56.12 | 56.12 | 55.85 | 55.87 | 55.77 | 1,600 |
| Mar 27, 2025 | 55.99 | 56.13 | 55.99 | 56.13 | 56.03 | 300 |
| Mar 26, 2025 | 55.36 | 55.84 | 55.36 | 55.84 | 55.74 | 700 |
| Mar 25, 2025 | 55.45 | 55.45 | 55.29 | 55.29 | 55.19 | 500 |
| Mar 24, 2025 | 0.096 Dividend | |||||
| Mar 24, 2025 | 55.49 | 55.49 | 55.49 | 55.49 | 55.39 | 100 |
| Mar 21, 2025 | 55.24 | 55.24 | 55.09 | 55.18 | 54.99 | 1,000 |
| Mar 20, 2025 | 55.56 | 55.61 | 55.56 | 55.61 | 55.41 | 400 |
| Mar 19, 2025 | 55.53 | 55.82 | 55.53 | 55.69 | 55.50 | 2,800 |
| Mar 18, 2025 | 55.68 | 55.68 | 55.55 | 55.55 | 55.36 | 300 |
| Mar 17, 2025 | 55.58 | 55.72 | 55.58 | 55.72 | 55.53 | 500 |
| Mar 14, 2025 | 54.93 | 55.17 | 54.93 | 55.17 | 54.98 | 200 |
| Mar 13, 2025 | 54.94 | 54.94 | 54.54 | 54.54 | 54.35 | 1,800 |
| Mar 12, 2025 | 54.63 | 54.63 | 54.48 | 54.57 | 54.38 | 1,100 |
| Mar 11, 2025 | 55.53 | 55.53 | 55.23 | 55.26 | 55.07 | 9,200 |
| Mar 10, 2025 | 56.66 | 56.66 | 55.98 | 56.29 | 56.10 | 96,600 |
| Mar 7, 2025 | 55.86 | 56.25 | 55.86 | 56.25 | 56.05 | 300 |
| Mar 6, 2025 | 55.50 | 55.67 | 55.47 | 55.67 | 55.48 | 300 |
| Mar 5, 2025 | 56.16 | 56.16 | 55.95 | 56.04 | 55.84 | 900 |
| Mar 4, 2025 | 56.72 | 56.72 | 55.84 | 55.84 | 55.65 | 600 |
| Mar 3, 2025 | 56.80 | 56.81 | 56.78 | 56.78 | 56.58 | 500 |
| Feb 28, 2025 | 55.96 | 56.42 | 55.96 | 56.42 | 56.22 | 400 |
| Feb 27, 2025 | 55.57 | 55.81 | 55.57 | 55.72 | 55.53 | 500 |
| Feb 26, 2025 | 56.07 | 56.07 | 55.67 | 55.67 | 55.47 | 700 |
| Feb 25, 2025 | 55.66 | 56.13 | 55.66 | 56.12 | 55.93 | 1,300 |
| Feb 24, 2025 | 0.092 Dividend | |||||
| Feb 24, 2025 | 55.66 | 55.69 | 55.59 | 55.59 | 55.40 | 1,100 |
| Feb 21, 2025 | 55.35 | 55.39 | 55.31 | 55.39 | 55.10 | 300 |
| Feb 20, 2025 | 54.98 | 55.29 | 54.97 | 55.29 | 55.00 | 700 |
| Feb 19, 2025 | 55.07 | 55.21 | 54.99 | 55.21 | 54.93 | 2,200 |
| Feb 18, 2025 | 54.87 | 54.87 | 54.87 | 54.87 | 54.59 | 200 |
| Feb 14, 2025 | 54.76 | 54.76 | 54.76 | 54.76 | 54.48 | 100 |
| Feb 13, 2025 | 55.19 | 55.19 | 55.19 | 55.19 | 54.91 | 200 |
| Feb 12, 2025 | 54.71 | 54.73 | 54.71 | 54.73 | 54.45 | 300 |
| Feb 11, 2025 | 54.86 | 54.86 | 54.86 | 54.86 | 54.58 | 100 |
| Feb 10, 2025 | 54.48 | 54.64 | 54.48 | 54.64 | 54.36 | 1,100 |
| Feb 7, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 54.17 | 100 |
| Feb 6, 2025 | 54.67 | 54.67 | 54.52 | 54.59 | 54.30 | 700 |
| Feb 5, 2025 | 54.56 | 54.56 | 54.56 | 54.56 | 54.28 | 100 |
| Feb 4, 2025 | 54.20 | 54.20 | 54.06 | 54.07 | 53.79 | 900 |
| Feb 3, 2025 | 53.63 | 54.31 | 53.63 | 54.31 | 54.03 | 500 |
| Jan 31, 2025 | 54.05 | 54.05 | 54.04 | 54.04 | 53.76 | 300 |
| Jan 30, 2025 | 54.21 | 54.35 | 54.21 | 54.35 | 54.07 | 500 |
| Jan 29, 2025 | 53.93 | 54.10 | 53.79 | 53.79 | 53.51 | 3,100 |
| Jan 28, 2025 | 54.57 | 54.65 | 54.03 | 54.03 | 53.75 | 600 |
| Jan 27, 2025 | 53.89 | 54.60 | 53.89 | 54.60 | 54.32 | 3,100 |
| Jan 24, 2025 | 53.64 | 53.85 | 53.64 | 53.83 | 53.56 | 600 |
| Jan 23, 2025 | 53.70 | 53.70 | 53.45 | 53.63 | 53.36 | 1,400 |
| Jan 22, 2025 | 53.90 | 53.90 | 53.67 | 53.67 | 53.39 | 1,100 |
| Jan 21, 2025 | 0.099 Dividend | |||||
| Jan 21, 2025 | 53.88 | 54.21 | 53.88 | 54.21 | 53.93 | 900 |
| Jan 17, 2025 | 53.78 | 53.78 | 53.78 | 53.78 | 53.41 | 100 |
| Jan 16, 2025 | 53.40 | 53.59 | 53.40 | 53.59 | 53.21 | 400 |
| Jan 15, 2025 | 52.87 | 52.92 | 52.78 | 52.85 | 52.48 | 3,000 |
| Jan 14, 2025 | 52.34 | 52.54 | 52.34 | 52.54 | 52.18 | 300 |
| Jan 13, 2025 | 51.82 | 52.15 | 51.82 | 52.15 | 51.79 | 200 |
| Jan 10, 2025 | 52.28 | 52.42 | 51.83 | 51.83 | 51.47 | 1,500 |
| Jan 8, 2025 | 52.35 | 52.72 | 52.35 | 52.72 | 52.35 | 800 |
| Jan 7, 2025 | 52.57 | 52.61 | 52.38 | 52.38 | 52.02 | 1,000 |
| Jan 6, 2025 | 52.77 | 52.77 | 52.35 | 52.35 | 51.98 | 700 |
| Jan 3, 2025 | 53.04 | 53.04 | 53.04 | 53.04 | 52.67 | 100 |
| Jan 2, 2025 | 53.26 | 53.26 | 52.80 | 52.80 | 52.43 | 500 |
| Dec 31, 2024 | 53.02 | 53.02 | 52.83 | 53.00 | 52.63 | 9,200 |
| Dec 30, 2024 | 52.75 | 53.02 | 52.75 | 52.98 | 52.61 | 2,000 |
| Dec 27, 2024 | 53.38 | 53.38 | 53.35 | 53.36 | 52.99 | 500 |
| Dec 26, 2024 | 53.41 | 53.59 | 53.41 | 53.59 | 53.22 | 300 |
| Dec 24, 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.18 | 100 |
| Dec 23, 2024 | 0.092 Dividend | |||||
| Dec 23, 2024 | 53.06 | 53.21 | 52.83 | 53.21 | 52.84 | 900 |
| Dec 20, 2024 | 53.44 | 53.54 | 53.24 | 53.24 | 52.78 | 900 |
| Dec 19, 2024 | 52.86 | 53.00 | 52.77 | 52.77 | 52.31 | 1,400 |
| Dec 18, 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.44 | 200 |
| Dec 17, 2024 | 53.96 | 53.96 | 53.90 | 53.90 | 53.43 | 400 |
| Dec 16, 2024 | 54.40 | 54.40 | 54.10 | 54.10 | 53.63 | 400 |
| Dec 13, 2024 | 54.57 | 54.57 | 54.40 | 54.40 | 53.92 | 600 |
| Dec 12, 2024 | 54.55 | 54.75 | 54.48 | 54.49 | 54.02 | 1,100 |
| Dec 11, 2024 | 54.81 | 54.81 | 54.51 | 54.51 | 54.04 | 400 |
| Dec 10, 2024 | 54.92 | 54.92 | 54.82 | 54.85 | 54.38 | 17,500 |
| Dec 9, 2024 | 55.03 | 55.03 | 54.85 | 54.85 | 54.38 | 300 |
| Dec 6, 2024 | 55.44 | 55.48 | 55.32 | 55.32 | 54.84 | 700 |
| Dec 5, 2024 | 55.56 | 55.69 | 55.56 | 55.65 | 55.17 | 700 |
| Dec 4, 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.18 | 100 |
| Dec 3, 2024 | 55.88 | 55.88 | 55.83 | 55.83 | 55.35 | 1,400 |
| Dec 2, 2024 | 56.06 | 56.12 | 56.06 | 56.12 | 55.63 | 300 |
| Nov 29, 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.17 | 100 |
| Nov 27, 2024 | 56.75 | 56.75 | 56.61 | 56.61 | 56.12 | 200 |
| Nov 26, 2024 | 56.31 | 56.45 | 56.31 | 56.45 | 55.96 | 500 |
| Nov 25, 2024 | 56.28 | 56.28 | 56.02 | 56.10 | 55.62 | 3,600 |
| Nov 22, 2024 | 56.02 | 56.06 | 56.01 | 56.04 | 55.55 | 900 |
| Nov 21, 2024 | 55.38 | 55.81 | 55.38 | 55.81 | 55.33 | 900 |
| Nov 20, 2024 | 55.11 | 55.22 | 55.11 | 55.22 | 54.74 | 400 |
| Nov 19, 2024 | 54.98 | 55.10 | 54.98 | 55.10 | 54.62 | 300 |
| Nov 18, 2024 | 0.083 Dividend | |||||
| Nov 18, 2024 | 54.93 | 55.19 | 54.93 | 55.19 | 54.71 | 400 |
| Nov 15, 2024 | 55.05 | 55.07 | 55.01 | 55.07 | 54.51 | 300 |
| Nov 14, 2024 | 55.20 | 55.20 | 55.07 | 55.08 | 54.52 | 1,100 |
| Nov 13, 2024 | 55.53 | 55.55 | 55.49 | 55.55 | 54.99 | 2,300 |
| Nov 12, 2024 | 55.63 | 55.63 | 55.51 | 55.51 | 54.95 | 1,100 |
| Nov 11, 2024 | 55.63 | 55.63 | 55.62 | 55.62 | 55.05 | 400 |
| Nov 8, 2024 | 55.10 | 55.44 | 55.10 | 55.44 | 54.88 | 200 |
| Nov 7, 2024 | 55.17 | 55.17 | 54.90 | 54.95 | 54.39 | 1,700 |
| Nov 6, 2024 | 55.18 | 55.18 | 54.81 | 55.06 | 54.50 | 900 |
| Nov 5, 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 53.52 | 100 |
| Nov 4, 2024 | 53.72 | 53.72 | 53.61 | 53.61 | 53.06 | 400 |
| Nov 1, 2024 | 53.99 | 53.99 | 53.69 | 53.69 | 53.14 | 400 |
| Oct 31, 2024 | 54.21 | 54.21 | 53.88 | 53.88 | 53.33 | 1,500 |
| Oct 30, 2024 | 54.17 | 54.17 | 54.06 | 54.06 | 53.51 | 600 |
| Oct 29, 2024 | 54.13 | 54.13 | 53.96 | 53.96 | 53.41 | 400 |
| Oct 28, 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 53.66 | 100 |
| Oct 25, 2024 | 54.49 | 54.49 | 54.00 | 54.00 | 53.45 | 2,000 |
| Oct 24, 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.09 | 200 |
| Oct 23, 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.21 | 100 |
| Oct 22, 2024 | 54.57 | 54.81 | 54.57 | 54.81 | 54.25 | 2,100 |
| Oct 21, 2024 | 0.093 Dividend | |||||
| Oct 21, 2024 | 55.13 | 55.13 | 54.81 | 54.81 | 54.25 | 400 |
| Oct 18, 2024 | 55.13 | 55.31 | 55.13 | 55.31 | 54.66 | 800 |
| Oct 17, 2024 | 55.21 | 55.21 | 55.12 | 55.16 | 54.51 | 800 |
| Oct 16, 2024 | 55.20 | 55.25 | 55.20 | 55.25 | 54.59 | 300 |
| Oct 15, 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.27 | 100 |
| Oct 14, 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.18 | 100 |
| Oct 11, 2024 | 54.36 | 54.39 | 54.25 | 54.35 | 53.71 | 1,600 |
| Oct 10, 2024 | 53.87 | 53.90 | 53.85 | 53.90 | 53.26 | 700 |
| Oct 9, 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 53.46 | 200 |
| Oct 8, 2024 | 53.55 | 53.82 | 53.55 | 53.82 | 53.18 | 1,400 |
| Oct 7, 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 52.85 | 100 |
| Oct 4, 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 53.49 | 100 |
| Oct 3, 2024 | 53.84 | 53.89 | 53.84 | 53.89 | 53.25 | 800 |
| Oct 2, 2024 | 54.11 | 54.25 | 54.11 | 54.19 | 53.55 | 600 |
| Oct 1, 2024 | 54.36 | 54.37 | 54.30 | 54.30 | 53.66 | 1,300 |
| Sep 30, 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 53.63 | 400 |
| Sep 27, 2024 | 54.25 | 54.27 | 54.15 | 54.15 | 53.51 | 1,100 |
| Sep 26, 2024 | 53.84 | 53.93 | 53.84 | 53.87 | 53.23 | 800 |
| Sep 25, 2024 | 53.71 | 53.75 | 53.71 | 53.73 | 53.09 | 1,900 |
| Sep 24, 2024 | 53.90 | 53.90 | 53.83 | 53.88 | 53.24 | 900 |
| Sep 23, 2024 | 0.084 Dividend | |||||
| Sep 23, 2024 | 53.78 | 54.05 | 53.78 | 54.05 | 53.41 | 1,400 |
| Sep 20, 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.09 | 100 |
| Sep 19, 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.11 | 200 |
| Sep 18, 2024 | 53.91 | 53.91 | 53.65 | 53.65 | 52.93 | 1,000 |
| Sep 17, 2024 | 54.19 | 54.21 | 53.97 | 54.04 | 53.32 | 4,300 |
| Sep 16, 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 53.55 | 100 |
| Sep 13, 2024 | 53.82 | 53.87 | 53.82 | 53.87 | 53.15 | 100 |
| Sep 12, 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 52.85 | 100 |
| Sep 11, 2024 | 52.85 | 53.33 | 52.85 | 53.33 | 52.62 | 900 |
| Sep 10, 2024 | 53.60 | 53.61 | 53.60 | 53.61 | 52.89 | 200 |
| Sep 9, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 52.93 | 300 |
| Sep 6, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 52.39 | 400 |
| Sep 5, 2024 | 53.58 | 53.58 | 53.49 | 53.49 | 52.77 | 2,500 |
| Sep 4, 2024 | 53.89 | 53.94 | 53.74 | 53.94 | 53.22 | 1,100 |
| Sep 3, 2024 | 53.68 | 54.03 | 53.68 | 53.78 | 53.06 | 1,700 |
| Aug 30, 2024 | 53.50 | 53.83 | 53.33 | 53.83 | 53.11 | 600 |
| Aug 29, 2024 | 53.47 | 53.47 | 53.36 | 53.37 | 52.65 | 3,100 |
| Aug 28, 2024 | 53.23 | 53.27 | 53.23 | 53.27 | 52.56 | 300 |
| Aug 27, 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 52.45 | 100 |
| Aug 26, 2024 | 53.18 | 53.18 | 53.03 | 53.03 | 52.32 | 2,500 |
| Aug 23, 2024 | 52.78 | 52.91 | 52.78 | 52.91 | 52.20 | 6,600 |
| Aug 22, 2024 | 52.62 | 52.63 | 52.59 | 52.63 | 51.93 | 1,000 |
| Aug 21, 2024 | 52.51 | 52.61 | 52.51 | 52.61 | 51.91 | 400 |
| Aug 20, 2024 | 52.31 | 52.32 | 52.31 | 52.32 | 51.62 | 200 |
| Aug 19, 2024 | 0.074 Dividend | |||||
| Aug 19, 2024 | 52.20 | 52.30 | 52.20 | 52.30 | 51.60 | 2,000 |
| Aug 16, 2024 | 51.86 | 52.18 | 51.41 | 52.18 | 51.41 | 1,300 |
| Aug 15, 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.14 | 400 |
| Aug 14, 2024 | 51.80 | 51.81 | 51.64 | 51.71 | 50.94 | 1,800 |
| Aug 13, 2024 | 51.26 | 51.42 | 51.26 | 51.42 | 50.66 | 600 |
| Aug 12, 2024 | 51.41 | 51.41 | 51.14 | 51.14 | 50.38 | 700 |
| Aug 9, 2024 | 51.26 | 51.35 | 51.26 | 51.35 | 50.59 | 1,300 |
| Aug 8, 2024 | 50.89 | 51.36 | 50.89 | 51.29 | 50.53 | 1,300 |
| Aug 7, 2024 | 51.06 | 51.06 | 50.90 | 50.90 | 50.14 | 300 |
| Aug 6, 2024 | 50.65 | 51.28 | 50.65 | 50.91 | 50.16 | 1,900 |
| Aug 5, 2024 | 51.45 | 51.45 | 50.51 | 50.51 | 49.76 | 1,400 |
| Aug 2, 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 50.86 | 600 |
| Aug 1, 2024 | 51.28 | 51.57 | 51.28 | 51.57 | 50.80 | 2,200 |
| Jul 31, 2024 | 51.45 | 51.45 | 51.28 | 51.28 | 50.52 | 700 |
| Jul 30, 2024 | 51.21 | 51.34 | 51.18 | 51.34 | 50.58 | 200 |
| Jul 29, 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 50.31 | 300 |
| Jul 26, 2024 | 50.51 | 50.91 | 50.51 | 50.84 | 50.08 | 600 |
| Jul 25, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 49.60 | 100 |
| Jul 24, 2024 | 50.32 | 50.32 | 50.28 | 50.28 | 49.53 | 900 |
| Jul 23, 2024 | 50.65 | 50.65 | 50.37 | 50.37 | 49.62 | 700 |
| Jul 22, 2024 | 0.074 Dividend | |||||
| Jul 22, 2024 | 50.43 | 50.62 | 50.43 | 50.62 | 49.87 | 1,300 |
| Jul 19, 2024 | 50.81 | 50.81 | 50.36 | 50.36 | 49.54 | 700 |
| Jul 18, 2024 | 51.01 | 51.01 | 50.79 | 50.79 | 49.96 | 500 |
| Jul 17, 2024 | 50.37 | 51.04 | 50.37 | 51.04 | 50.21 | 600 |
| Jul 16, 2024 | 50.14 | 50.60 | 50.14 | 50.60 | 49.77 | 1,000 |
| Jul 15, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 49.23 | 100 |
| Jul 12, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 49.31 | 400 |
| Jul 11, 2024 | 49.68 | 49.81 | 49.61 | 49.81 | 49.00 | 1,000 |
| Jul 10, 2024 | 49.16 | 49.30 | 49.16 | 49.30 | 48.50 | 500 |
| Jul 9, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.16 | 100 |
| Jul 8, 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 48.24 | 100 |
| Jul 5, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 48.35 | 100 |
| Jul 3, 2024 | 48.96 | 49.01 | 48.96 | 49.01 | 48.22 | 200 |
| Jul 2, 2024 | 48.80 | 49.00 | 48.80 | 49.00 | 48.20 | 1,100 |
| Jul 1, 2024 | 48.87 | 48.87 | 48.86 | 48.86 | 48.07 | 300 |
| Jun 28, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 48.36 | 100 |
| Jun 27, 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 48.46 | 300 |
| Jun 26, 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 48.58 | 100 |
| Jun 25, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 48.78 | 100 |
| Jun 24, 2024 | 0.083 Dividend | |||||
| Jun 24, 2024 | 50.14 | 50.14 | 50.07 | 50.07 | 49.26 | 22,200 |
| Jun 21, 2024 | 49.80 | 49.80 | 49.71 | 49.79 | 48.90 | 1,400 |
| Jun 20, 2024 | 49.39 | 49.78 | 49.39 | 49.68 | 48.79 | 2,400 |
| Jun 18, 2024 | 49.45 | 49.59 | 49.33 | 49.56 | 48.67 | 2,000 |
| Jun 17, 2024 | 49.33 | 49.37 | 49.33 | 49.36 | 48.48 | 900 |
| Jun 14, 2024 | 48.89 | 49.02 | 48.89 | 49.02 | 48.15 | 400 |
| Jun 13, 2024 | 49.05 | 49.16 | 49.05 | 49.16 | 48.28 | 400 |
| Jun 12, 2024 | 49.25 | 49.26 | 49.17 | 49.17 | 48.29 | 700 |
| Jun 11, 2024 | 49.17 | 49.26 | 49.13 | 49.26 | 48.38 | 600 |
| Jun 10, 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 48.44 | 100 |
| Jun 7, 2024 | 49.50 | 49.50 | 49.41 | 49.41 | 48.53 | 800 |
| Jun 6, 2024 | 49.54 | 49.54 | 49.37 | 49.40 | 48.52 | 800 |
| Jun 5, 2024 | 49.35 | 49.43 | 49.34 | 49.43 | 48.55 | 1,300 |
| Jun 4, 2024 | 49.02 | 49.47 | 49.02 | 49.47 | 48.58 | 300 |
| Jun 3, 2024 | 49.13 | 49.17 | 49.13 | 49.17 | 48.29 | 900 |
| May 31, 2024 | 48.68 | 49.30 | 48.68 | 49.30 | 48.42 | 1,600 |
| May 30, 2024 | 48.42 | 48.51 | 48.42 | 48.48 | 47.62 | 800 |
| May 29, 2024 | 48.22 | 48.26 | 48.18 | 48.18 | 47.32 | 1,300 |
| May 28, 2024 | 49.00 | 49.03 | 48.50 | 48.56 | 47.69 | 7,400 |
| May 24, 2024 | 49.15 | 49.15 | 49.12 | 49.13 | 48.25 | 600 |
| May 23, 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 48.17 | 100 |
| May 22, 2024 | 49.71 | 49.71 | 49.70 | 49.70 | 48.82 | 400 |
| May 21, 2024 | 49.65 | 49.74 | 49.65 | 49.74 | 48.85 | 700 |
| May 20, 2024 | 0.084 Dividend | |||||
| May 20, 2024 | 49.88 | 49.88 | 49.74 | 49.74 | 48.86 | 300 |
| May 17, 2024 | 50.01 | 50.06 | 50.01 | 50.06 | 49.08 | 400 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
21.73
+0.81%
BLOK Amplify Transformational Data Sharing ETF
47.91
+3.14%
BBP Virtus LifeSci Biotech Products ETF
55.33
+2.29%
XHS SPDR S&P Health Care Services ETF
100.76
+2.13%
XLV The Health Care Select Sector SPDR Fund
133.09
+2.02%
VHT Vanguard Health Care Index Fund ETF Shares
244.47
+1.96%
IYH iShares U.S. Healthcare ETF
55.72
+1.96%
FHLC Fidelity MSCI Health Care Index ETF
63.04
+1.94%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.92
+1.90%
XHB SPDR S&P Homebuilders ETF
100.89
+1.69%
TUR iShares MSCI Turkey ETF
32.43
+1.63%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
112.51
+1.72%
PHO Invesco Water Resources ETF
69.26
+1.58%
REZ iShares Residential and Multisector Real Estate ETF
84.23
+1.49%
UTES Virtus Reaves Utilities ETF
72.22
+1.48%
ITB iShares U.S. Home Construction ETF
95.42
+1.46%
PKB Invesco Building & Construction ETF
79.42
+1.46%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
72.39
+1.44%
FUTY Fidelity MSCI Utilities Index ETF
52.95
+1.44%
VPU Vanguard Utilities Index Fund ETF Shares
177.57
+1.40%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
75.38
+1.22%
AUSF Global X Adaptive U.S. Factor ETF
44.15
+1.40%
FIW First Trust Water ETF
107.38
+1.39%
PPH VanEck Pharmaceutical ETF
86.10
+1.37%
FXU First Trust Utilities AlphaDEX Fund
43.09
+1.36%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.50
+1.36%
FRI First Trust S&P REIT Index Fund
27.57
+1.34%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
82.43
+1.14%
FSMD Fidelity Small-Mid Multifactor ETF
41.36
+1.32%
EVX VanEck Environmental Services ETF
37.22
+1.31%
PRN Invesco Dorsey Wright Industrials Momentum ETF
149.42
+1.31%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
94.08
+1.29%
HOMZ The Hoya Capital Housing ETF
44.33
+1.29%
FYC First Trust Small Cap Growth AlphaDEX Fund
74.96
+1.12%
USRT iShares Core U.S. REIT ETF
57.60
+1.27%
VDC Vanguard Consumer Staples Index Fund ETF Shares
222.43
+1.25%
FAD First Trust Multi Cap Growth AlphaDEX Fund
140.51
+1.12%
RWL Invesco S&P 500 Revenue ETF
102.23
+1.23%
PAVE Global X U.S. Infrastructure Development ETF
42.40
+1.22%
CWS AdvisorShares Focused Equity ETF
69.04
+1.20%
XAR SPDR S&P Aerospace & Defense ETF
189.28
+1.20%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
77.98
+1.19%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
53.11
+1.18%
SPVU Invesco S&P 500 Enhanced Value ETF
51.61
+1.18%
ABFL Abacus FCF Leaders ETF
69.28
+1.17%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
82.46
+1.17%
IAK iShares U.S. Insurance ETF
137.20
+1.17%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
54.95
+1.16%
IHI iShares U.S. Medical Devices ETF
62.87
+1.16%
KIE SPDR S&P Insurance ETF
59.72
+1.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.96
+1.15%
KBWP Invesco KBW Property & Casualty Insurance ETF
124.58
+1.14%
ONEY SPDR Russell 1000 Yield Focus ETF
109.29
+1.14%
XLI The Industrial Select Sector SPDR Fund
143.78
+1.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
274.28
+1.14%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
164.90
+1.13%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
43.54
+1.11%
FTDS First Trust Dividend Strength ETF
52.35
+0.87%
IFRA iShares U.S. Infrastructure ETF
48.36
+1.11%
ONEO SPDR Russell 1000 Momentum Focus ETF
122.00
+1.08%
VB Vanguard Small-Cap Index Fund ETF Shares
234.74
+1.08%
IWR iShares Russell Mid-Cap ETF
90.74
+1.07%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
271.65
+1.07%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
103.80
+1.07%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
156.59
+1.06%
FVAL Fidelity Value Factor ETF
62.12
+1.06%
FNY First Trust Mid Cap Growth AlphaDEX Fund
80.46
+1.11%
DSTL Distillate U.S. Fundamental Stability & Value ETF
54.76
+1.05%
XMMO Invesco S&P MidCap Momentum ETF
126.00
+1.05%
SPVM Invesco S&P 500 Value with Momentum ETF
59.12
+1.04%
FOVL iShares Focused Value Factor ETF
71.79
+1.04%
XLB The Materials Select Sector SPDR Fund
87.05
+1.02%
SPHB Invesco S&P 500 High Beta ETF
90.59
+1.00%
DON WisdomTree U.S. MidCap Dividend Fund
50.37
+1.00%
IMCG iShares Morningstar Mid-Cap Growth ETF
78.60
+1.00%
EUSA iShares MSCI USA Equal Weighted ETF
97.77
+1.00%
QTUM Defiance Quantum ETF
84.77
+1.00%
IYK iShares US Consumer Staples ETF
70.74
+1.00%
BFOR Barron's 400 ETF
75.33
+1.00%
RWK Invesco S&P MidCap 400 Revenue ETF
115.36
+0.99%
FMAT Fidelity MSCI Materials Index ETF
49.30
+0.98%
VFMF Vanguard U.S. Multifactor ETF Shares
132.24
+0.98%
VAW Vanguard Materials Index Fund ETF Shares
192.39
+0.98%
XMHQ Invesco S&P MidCap Quality ETF
99.96
+0.98%
IWP iShares Russell Mid-Cap Growth ETF
135.15
+0.98%
SSPY Stratified LargeCap Index ETF
81.25
+0.98%
VTV Vanguard Value Index Fund ETF Shares
173.10
+0.97%
EZM WisdomTree U.S. MidCap Earnings Fund
61.78
+0.96%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
94.69
+0.96%
VFQY Vanguard U.S. Quality Factor ETF Shares
141.58
+0.96%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
362.13
+0.96%
ROUS Hartford Multifactor US Equity ETF
52.98
+0.95%
XLY The Consumer Discretionary Select Sector SPDR Fund
217.67
+0.95%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
35.31
+0.94%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
51.91
+0.94%
RDIV Invesco S&P Ultra Dividend Revenue ETF
48.23
+0.94%
DEUS Xtrackers Russell US Multifactor ETF
55.75
+0.94%
QGRO American Century U.S. Quality Growth ETF
106.19
+0.94%
XSMO Invesco S&P SmallCap Momentum ETF
66.88
+0.94%