NYSEArca - Delayed Quote USD
Invesco S&P SmallCap Low Volatility ETF (XSLV)
45.24
-0.64
(-1.39%)
At close: June 13 at 3:52:35 PM EDT
45.24
+0.03
+(0.07%)
After hours: June 13 at 4:04:12 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 45.64 | 45.68 | 45.20 | 45.24 | 45.24 | 25,600 |
| Jun 12, 2025 | 45.86 | 45.98 | 45.78 | 45.88 | 45.88 | 13,500 |
| Jun 11, 2025 | 46.45 | 46.47 | 45.95 | 46.00 | 46.00 | 18,100 |
| Jun 10, 2025 | 46.16 | 46.51 | 46.16 | 46.34 | 46.34 | 12,500 |
| Jun 9, 2025 | 45.82 | 46.23 | 45.78 | 46.01 | 46.01 | 24,000 |
| Jun 6, 2025 | 45.71 | 45.80 | 45.45 | 45.70 | 45.70 | 17,600 |
| Jun 5, 2025 | 45.22 | 45.52 | 45.22 | 45.35 | 45.35 | 8,100 |
| Jun 4, 2025 | 45.87 | 45.87 | 45.46 | 45.53 | 45.53 | 19,800 |
| Jun 3, 2025 | 45.48 | 45.88 | 45.42 | 45.71 | 45.71 | 11,000 |
| Jun 2, 2025 | 45.63 | 45.63 | 45.28 | 45.49 | 45.49 | 4,800 |
| May 30, 2025 | 45.74 | 45.84 | 45.66 | 45.79 | 45.79 | 15,900 |
| May 29, 2025 | 45.31 | 45.82 | 45.31 | 45.74 | 45.74 | 14,900 |
| May 28, 2025 | 45.71 | 45.73 | 45.35 | 45.39 | 45.39 | 12,200 |
| May 27, 2025 | 45.33 | 45.81 | 45.33 | 45.78 | 45.78 | 25,100 |
| May 23, 2025 | 44.73 | 44.93 | 44.65 | 44.85 | 44.85 | 23,000 |
| May 22, 2025 | 44.88 | 45.22 | 44.88 | 45.02 | 45.02 | 12,200 |
| May 21, 2025 | 45.93 | 45.93 | 45.12 | 45.24 | 45.24 | 33,800 |
| May 20, 2025 | 46.30 | 46.37 | 46.15 | 46.17 | 46.17 | 18,200 |
| May 19, 2025 | 46.07 | 46.53 | 46.07 | 46.53 | 46.53 | 9,800 |
| May 16, 2025 | 46.04 | 46.60 | 46.04 | 46.60 | 46.60 | 59,400 |
| May 15, 2025 | 45.39 | 46.11 | 45.39 | 46.00 | 46.00 | 6,700 |
| May 14, 2025 | 45.48 | 45.58 | 45.26 | 45.50 | 45.50 | 16,900 |
| May 13, 2025 | 46.19 | 46.19 | 45.91 | 45.91 | 45.91 | 14,200 |
| May 12, 2025 | 46.32 | 46.56 | 46.03 | 46.17 | 46.17 | 11,700 |
| May 9, 2025 | 45.21 | 45.45 | 45.16 | 45.31 | 45.31 | 11,700 |
| May 8, 2025 | 45.00 | 45.54 | 44.83 | 45.30 | 45.30 | 9,500 |
| May 7, 2025 | 44.84 | 44.93 | 44.70 | 44.73 | 44.73 | 5,700 |
| May 6, 2025 | 44.96 | 45.07 | 44.70 | 44.77 | 44.77 | 14,300 |
| May 5, 2025 | 45.18 | 45.33 | 44.98 | 45.09 | 45.09 | 15,800 |
| May 2, 2025 | 45.12 | 45.44 | 44.98 | 45.43 | 45.43 | 14,600 |
| May 1, 2025 | 44.67 | 44.85 | 44.42 | 44.58 | 44.58 | 37,200 |
| Apr 30, 2025 | 44.42 | 44.76 | 44.00 | 44.72 | 44.72 | 19,400 |
| Apr 29, 2025 | 44.34 | 44.89 | 44.34 | 44.78 | 44.78 | 11,100 |
| Apr 28, 2025 | 44.20 | 44.61 | 44.12 | 44.58 | 44.58 | 11,900 |
| Apr 25, 2025 | 44.30 | 44.30 | 43.90 | 44.29 | 44.29 | 11,800 |
| Apr 24, 2025 | 44.16 | 44.48 | 44.02 | 44.47 | 44.47 | 25,600 |
| Apr 23, 2025 | 44.86 | 44.89 | 44.03 | 44.27 | 44.27 | 9,000 |
| Apr 22, 2025 | 43.55 | 44.16 | 43.48 | 44.09 | 44.09 | 26,400 |
| Apr 21, 2025 | 43.39 | 43.39 | 42.79 | 43.19 | 43.19 | 8,900 |
| Apr 17, 2025 | 43.40 | 43.89 | 43.40 | 43.78 | 43.78 | 11,700 |
| Apr 16, 2025 | 43.46 | 43.70 | 42.98 | 43.39 | 43.39 | 41,900 |
| Apr 15, 2025 | 43.59 | 43.94 | 43.52 | 43.55 | 43.55 | 287,500 |
| Apr 14, 2025 | 43.46 | 43.83 | 43.23 | 43.73 | 43.73 | 15,100 |
| Apr 11, 2025 | 42.46 | 43.27 | 42.19 | 43.16 | 43.16 | 83,300 |
| Apr 10, 2025 | 42.77 | 43.08 | 41.91 | 42.61 | 42.61 | 13,500 |
| Apr 9, 2025 | 41.00 | 44.07 | 40.94 | 43.68 | 43.68 | 22,400 |
| Apr 8, 2025 | 43.38 | 43.38 | 41.07 | 41.42 | 41.42 | 28,200 |
| Apr 7, 2025 | 42.22 | 44.18 | 41.58 | 42.46 | 42.46 | 90,400 |
| Apr 4, 2025 | 43.92 | 44.48 | 43.28 | 43.58 | 43.58 | 36,300 |
| Apr 3, 2025 | 45.50 | 45.61 | 45.06 | 45.06 | 45.06 | 12,300 |
| Apr 2, 2025 | 46.04 | 46.77 | 46.04 | 46.68 | 46.68 | 15,800 |
| Apr 1, 2025 | 46.03 | 46.55 | 45.92 | 46.39 | 46.39 | 9,100 |
| Mar 31, 2025 | 45.50 | 46.38 | 45.50 | 46.18 | 46.18 | 12,100 |
| Mar 28, 2025 | 46.16 | 46.16 | 45.56 | 45.80 | 45.80 | 8,800 |
| Mar 27, 2025 | 45.99 | 46.39 | 45.99 | 46.16 | 46.16 | 17,300 |
| Mar 26, 2025 | 45.99 | 46.20 | 45.90 | 46.06 | 46.06 | 5,000 |
| Mar 25, 2025 | 46.15 | 46.15 | 45.84 | 45.91 | 45.91 | 25,300 |
| Mar 24, 2025 | 0.02 Dividend | |||||
| Mar 24, 2025 | 45.81 | 46.22 | 45.81 | 46.22 | 46.22 | 12,300 |
| Mar 21, 2025 | 45.61 | 45.63 | 45.30 | 45.43 | 45.41 | 17,200 |
| Mar 20, 2025 | 45.88 | 46.19 | 45.88 | 45.95 | 45.93 | 19,600 |
| Mar 19, 2025 | 45.86 | 46.21 | 45.69 | 46.08 | 46.06 | 7,800 |
| Mar 18, 2025 | 45.91 | 46.04 | 45.75 | 45.90 | 45.88 | 13,200 |
| Mar 17, 2025 | 45.65 | 46.22 | 45.65 | 46.14 | 46.12 | 27,200 |
| Mar 14, 2025 | 45.26 | 45.73 | 45.21 | 45.72 | 45.70 | 10,300 |
| Mar 13, 2025 | 45.31 | 45.56 | 45.03 | 45.03 | 45.01 | 25,900 |
| Mar 12, 2025 | 46.06 | 46.06 | 45.14 | 45.52 | 45.50 | 13,700 |
| Mar 11, 2025 | 46.59 | 46.68 | 45.76 | 45.92 | 45.90 | 39,000 |
| Mar 10, 2025 | 46.59 | 47.12 | 46.17 | 46.42 | 46.40 | 22,200 |
| Mar 7, 2025 | 46.48 | 47.09 | 46.48 | 46.95 | 46.93 | 42,600 |
| Mar 6, 2025 | 46.28 | 46.73 | 46.27 | 46.58 | 46.56 | 11,500 |
| Mar 5, 2025 | 46.42 | 46.87 | 46.24 | 46.71 | 46.69 | 12,400 |
| Mar 4, 2025 | 46.86 | 46.93 | 46.55 | 46.55 | 46.53 | 13,000 |
| Mar 3, 2025 | 47.39 | 47.65 | 46.98 | 47.13 | 47.11 | 22,800 |
| Feb 28, 2025 | 47.02 | 47.54 | 47.02 | 47.53 | 47.51 | 124,400 |
| Feb 27, 2025 | 47.21 | 47.27 | 47.05 | 47.06 | 47.04 | 7,500 |
| Feb 26, 2025 | 47.59 | 47.60 | 47.07 | 47.25 | 47.23 | 9,500 |
| Feb 25, 2025 | 47.14 | 47.71 | 47.14 | 47.53 | 47.51 | 10,600 |
| Feb 24, 2025 | 47.15 | 47.30 | 47.02 | 47.02 | 47.00 | 10,700 |
| Feb 21, 2025 | 47.63 | 47.63 | 46.86 | 47.07 | 47.05 | 18,400 |
| Feb 20, 2025 | 47.35 | 47.56 | 47.26 | 47.47 | 47.45 | 12,400 |
| Feb 19, 2025 | 47.42 | 47.70 | 47.32 | 47.57 | 47.55 | 10,800 |
| Feb 18, 2025 | 47.46 | 47.87 | 47.46 | 47.72 | 47.70 | 12,900 |
| Feb 14, 2025 | 47.99 | 48.14 | 47.64 | 47.64 | 47.62 | 7,000 |
| Feb 13, 2025 | 47.40 | 47.92 | 47.40 | 47.87 | 47.85 | 5,900 |
| Feb 12, 2025 | 47.11 | 47.52 | 47.11 | 47.28 | 47.26 | 11,300 |
| Feb 11, 2025 | 47.26 | 47.84 | 47.26 | 47.84 | 47.82 | 13,000 |
| Feb 10, 2025 | 47.43 | 47.58 | 47.28 | 47.42 | 47.40 | 10,500 |
| Feb 7, 2025 | 47.68 | 47.68 | 47.32 | 47.45 | 47.43 | 11,000 |
| Feb 6, 2025 | 47.64 | 47.85 | 47.54 | 47.77 | 47.75 | 9,900 |
| Feb 5, 2025 | 47.48 | 47.68 | 47.40 | 47.59 | 47.57 | 12,400 |
| Feb 4, 2025 | 47.12 | 47.47 | 47.09 | 47.35 | 47.33 | 20,300 |
| Feb 3, 2025 | 46.93 | 47.32 | 46.81 | 47.19 | 47.17 | 12,300 |
| Jan 31, 2025 | 47.99 | 48.00 | 47.50 | 47.69 | 47.67 | 12,300 |
| Jan 30, 2025 | 47.69 | 48.14 | 47.69 | 47.91 | 47.89 | 30,300 |
| Jan 29, 2025 | 47.79 | 47.97 | 47.39 | 47.56 | 47.54 | 13,200 |
| Jan 28, 2025 | 48.23 | 48.34 | 47.92 | 47.97 | 47.95 | 10,700 |
| Jan 27, 2025 | 47.32 | 48.19 | 47.32 | 48.14 | 48.12 | 24,200 |
| Jan 24, 2025 | 47.53 | 47.63 | 47.36 | 47.45 | 47.43 | 43,600 |
| Jan 23, 2025 | 47.30 | 47.58 | 47.24 | 47.50 | 47.48 | 18,500 |
| Jan 22, 2025 | 47.81 | 47.87 | 47.37 | 47.42 | 47.40 | 10,000 |
| Jan 21, 2025 | 47.86 | 48.11 | 47.86 | 48.11 | 48.09 | 9,600 |
| Jan 17, 2025 | 47.81 | 47.81 | 47.35 | 47.49 | 47.47 | 6,500 |
| Jan 16, 2025 | 46.98 | 47.51 | 46.98 | 47.51 | 47.49 | 10,000 |
| Jan 15, 2025 | 47.51 | 47.51 | 46.93 | 47.06 | 47.04 | 5,500 |
| Jan 14, 2025 | 46.11 | 46.61 | 46.11 | 46.60 | 46.58 | 15,100 |
| Jan 13, 2025 | 45.24 | 45.83 | 45.24 | 45.83 | 45.81 | 13,200 |
| Jan 10, 2025 | 46.07 | 46.07 | 45.23 | 45.53 | 45.51 | 17,100 |
| Jan 8, 2025 | 46.08 | 46.50 | 45.96 | 46.43 | 46.41 | 63,500 |
| Jan 7, 2025 | 46.80 | 46.88 | 46.14 | 46.34 | 46.32 | 16,200 |
| Jan 6, 2025 | 47.28 | 47.32 | 46.57 | 46.61 | 46.59 | 11,900 |
| Jan 3, 2025 | 46.80 | 47.18 | 46.76 | 47.18 | 47.16 | 8,600 |
| Jan 2, 2025 | 47.58 | 47.58 | 46.72 | 46.90 | 46.88 | 4,700 |
| Dec 31, 2024 | 47.15 | 47.48 | 47.06 | 47.23 | 47.21 | 12,200 |
| Dec 30, 2024 | 46.96 | 47.16 | 46.60 | 46.97 | 46.95 | 13,000 |
| Dec 27, 2024 | 47.64 | 47.64 | 46.89 | 47.28 | 47.26 | 15,800 |
| Dec 26, 2024 | 47.32 | 47.79 | 47.17 | 47.79 | 47.77 | 14,100 |
| Dec 24, 2024 | 47.10 | 47.42 | 47.02 | 47.42 | 47.40 | 1,800 |
| Dec 23, 2024 | 0.549 Dividend | |||||
| Dec 23, 2024 | 47.16 | 47.16 | 46.88 | 47.09 | 47.07 | 16,000 |
| Dec 20, 2024 | 47.53 | 48.36 | 47.53 | 47.82 | 47.25 | 13,800 |
| Dec 19, 2024 | 48.13 | 48.34 | 47.74 | 47.77 | 47.20 | 9,800 |
| Dec 18, 2024 | 49.64 | 49.71 | 47.68 | 47.76 | 47.19 | 12,800 |
| Dec 17, 2024 | 50.06 | 50.06 | 49.47 | 49.49 | 48.90 | 16,800 |
| Dec 16, 2024 | 49.92 | 50.32 | 49.92 | 50.10 | 49.50 | 10,800 |
| Dec 13, 2024 | 50.19 | 50.19 | 49.91 | 49.99 | 49.39 | 5,100 |
| Dec 12, 2024 | 50.34 | 50.44 | 50.21 | 50.21 | 49.61 | 9,100 |
| Dec 11, 2024 | 50.42 | 50.60 | 50.40 | 50.40 | 49.80 | 8,700 |
| Dec 10, 2024 | 50.20 | 50.65 | 49.99 | 50.35 | 49.75 | 7,200 |
| Dec 9, 2024 | 50.30 | 50.65 | 50.30 | 50.39 | 49.79 | 7,400 |
| Dec 6, 2024 | 50.48 | 50.50 | 50.21 | 50.31 | 49.71 | 13,400 |
| Dec 5, 2024 | 50.65 | 50.72 | 50.45 | 50.45 | 49.85 | 13,300 |
| Dec 4, 2024 | 50.62 | 50.84 | 50.58 | 50.84 | 50.23 | 8,900 |
| Dec 3, 2024 | 51.09 | 51.09 | 50.72 | 50.75 | 50.15 | 3,300 |
| Dec 2, 2024 | 51.11 | 51.16 | 50.74 | 51.09 | 50.48 | 8,700 |
| Nov 29, 2024 | 50.87 | 51.24 | 50.87 | 51.06 | 50.45 | 5,200 |
| Nov 27, 2024 | 51.23 | 51.27 | 50.91 | 50.92 | 50.31 | 7,800 |
| Nov 26, 2024 | 51.12 | 51.12 | 50.71 | 50.99 | 50.38 | 40,500 |
| Nov 25, 2024 | 51.16 | 51.77 | 51.16 | 51.34 | 50.73 | 14,800 |
| Nov 22, 2024 | 50.23 | 50.76 | 50.23 | 50.70 | 50.10 | 11,000 |
| Nov 21, 2024 | 49.78 | 50.28 | 49.78 | 50.21 | 49.61 | 8,900 |
| Nov 20, 2024 | 49.57 | 49.64 | 49.31 | 49.57 | 48.98 | 10,200 |
| Nov 19, 2024 | 49.03 | 49.70 | 49.03 | 49.63 | 49.04 | 14,700 |
| Nov 18, 2024 | 49.38 | 49.71 | 49.38 | 49.53 | 48.94 | 13,200 |
| Nov 15, 2024 | 49.73 | 49.88 | 49.35 | 49.46 | 48.87 | 8,800 |
| Nov 14, 2024 | 50.24 | 50.24 | 49.53 | 49.63 | 49.04 | 9,200 |
| Nov 13, 2024 | 50.73 | 50.88 | 50.10 | 50.16 | 49.56 | 17,500 |
| Nov 12, 2024 | 50.72 | 51.12 | 50.48 | 50.54 | 49.94 | 8,700 |
| Nov 11, 2024 | 50.76 | 51.22 | 50.76 | 50.98 | 50.37 | 10,600 |
| Nov 8, 2024 | 50.22 | 50.60 | 50.22 | 50.47 | 49.87 | 9,100 |
| Nov 7, 2024 | 50.67 | 50.67 | 50.09 | 50.10 | 49.50 | 7,900 |
| Nov 6, 2024 | 49.48 | 50.83 | 49.48 | 50.78 | 50.17 | 12,800 |
| Nov 5, 2024 | 47.14 | 47.92 | 47.14 | 47.91 | 47.34 | 11,600 |
| Nov 4, 2024 | 46.93 | 47.34 | 46.93 | 47.14 | 46.58 | 10,100 |
| Nov 1, 2024 | 47.19 | 47.37 | 46.89 | 46.92 | 46.36 | 6,700 |
| Oct 31, 2024 | 47.63 | 47.65 | 46.98 | 46.98 | 46.42 | 147,600 |
| Oct 30, 2024 | 47.56 | 48.26 | 47.56 | 47.69 | 47.12 | 8,500 |
| Oct 29, 2024 | 47.60 | 47.71 | 47.38 | 47.66 | 47.09 | 10,400 |
| Oct 28, 2024 | 47.50 | 47.89 | 47.50 | 47.81 | 47.24 | 10,500 |
| Oct 25, 2024 | 47.81 | 47.86 | 47.27 | 47.29 | 46.73 | 3,800 |
| Oct 24, 2024 | 47.61 | 47.69 | 47.38 | 47.54 | 46.97 | 19,100 |
| Oct 23, 2024 | 47.42 | 47.60 | 47.16 | 47.39 | 46.83 | 22,300 |
| Oct 22, 2024 | 47.60 | 47.72 | 47.48 | 47.64 | 47.07 | 17,900 |
| Oct 21, 2024 | 48.37 | 48.37 | 47.67 | 47.68 | 47.11 | 12,400 |
| Oct 18, 2024 | 48.77 | 48.77 | 48.43 | 48.43 | 47.85 | 10,200 |
| Oct 17, 2024 | 48.69 | 48.78 | 48.44 | 48.69 | 48.11 | 18,600 |
| Oct 16, 2024 | 48.26 | 48.87 | 48.26 | 48.74 | 48.16 | 10,000 |
| Oct 15, 2024 | 47.85 | 48.66 | 47.85 | 48.15 | 47.58 | 9,600 |
| Oct 14, 2024 | 47.65 | 47.93 | 47.61 | 47.93 | 47.36 | 9,400 |
| Oct 11, 2024 | 47.28 | 47.72 | 47.27 | 47.66 | 47.09 | 16,800 |
| Oct 10, 2024 | 46.99 | 47.00 | 46.79 | 46.94 | 46.38 | 17,900 |
| Oct 9, 2024 | 47.04 | 47.54 | 47.04 | 47.32 | 46.76 | 212,000 |
| Oct 8, 2024 | 47.05 | 47.24 | 46.95 | 47.08 | 46.52 | 16,700 |
| Oct 7, 2024 | 47.35 | 47.35 | 46.81 | 47.03 | 46.47 | 8,600 |
| Oct 4, 2024 | 47.33 | 47.53 | 47.22 | 47.48 | 46.91 | 5,500 |
| Oct 3, 2024 | 47.16 | 47.22 | 46.87 | 46.98 | 46.42 | 20,900 |
| Oct 2, 2024 | 47.49 | 47.66 | 47.38 | 47.41 | 46.85 | 7,200 |
| Oct 1, 2024 | 48.12 | 48.12 | 47.51 | 47.70 | 47.13 | 10,000 |
| Sep 30, 2024 | 47.76 | 48.21 | 47.76 | 48.12 | 47.55 | 12,000 |
| Sep 27, 2024 | 48.10 | 48.34 | 47.79 | 47.93 | 47.36 | 8,300 |
| Sep 26, 2024 | 47.90 | 48.03 | 47.73 | 47.76 | 47.19 | 12,200 |
| Sep 25, 2024 | 47.90 | 47.95 | 47.56 | 47.56 | 46.99 | 7,000 |
| Sep 24, 2024 | 47.96 | 47.98 | 47.86 | 47.89 | 47.32 | 12,900 |
| Sep 23, 2024 | 0.248 Dividend | |||||
| Sep 23, 2024 | 47.81 | 48.17 | 47.81 | 47.93 | 47.36 | 8,800 |
| Sep 20, 2024 | 48.44 | 48.69 | 48.06 | 48.06 | 47.24 | 4,600 |
| Sep 19, 2024 | 48.71 | 48.71 | 48.31 | 48.57 | 47.74 | 9,000 |
| Sep 18, 2024 | 48.02 | 48.79 | 47.83 | 48.07 | 47.25 | 12,200 |
| Sep 17, 2024 | 48.10 | 48.47 | 47.96 | 48.02 | 47.20 | 12,500 |
| Sep 16, 2024 | 47.74 | 47.94 | 47.66 | 47.83 | 47.02 | 23,100 |
| Sep 13, 2024 | 47.13 | 47.70 | 47.13 | 47.70 | 46.89 | 35,100 |
| Sep 12, 2024 | 46.37 | 46.91 | 46.27 | 46.79 | 45.99 | 17,400 |
| Sep 11, 2024 | 46.24 | 46.35 | 45.48 | 46.21 | 45.42 | 316,900 |
| Sep 10, 2024 | 46.40 | 46.50 | 45.99 | 46.46 | 45.67 | 11,000 |
| Sep 9, 2024 | 46.60 | 46.60 | 46.30 | 46.46 | 45.67 | 6,400 |
| Sep 6, 2024 | 47.12 | 47.13 | 46.49 | 46.56 | 45.77 | 12,800 |
| Sep 5, 2024 | 47.50 | 47.50 | 46.98 | 47.10 | 46.30 | 21,300 |
| Sep 4, 2024 | 47.32 | 47.56 | 47.28 | 47.36 | 46.55 | 25,800 |
| Sep 3, 2024 | 47.88 | 47.90 | 47.36 | 47.39 | 46.58 | 23,000 |
| Aug 30, 2024 | 47.98 | 48.28 | 47.72 | 48.25 | 47.43 | 8,300 |
| Aug 29, 2024 | 47.53 | 48.05 | 47.53 | 47.80 | 46.99 | 10,400 |
| Aug 28, 2024 | 47.41 | 47.87 | 47.40 | 47.63 | 46.82 | 14,200 |
| Aug 27, 2024 | 47.40 | 47.62 | 47.37 | 47.51 | 46.70 | 11,400 |
| Aug 26, 2024 | 47.90 | 48.09 | 47.62 | 47.63 | 46.82 | 23,500 |
| Aug 23, 2024 | 46.84 | 47.84 | 46.84 | 47.59 | 46.78 | 14,600 |
| Aug 22, 2024 | 46.78 | 46.86 | 46.61 | 46.61 | 45.82 | 13,800 |
| Aug 21, 2024 | 46.44 | 46.84 | 46.37 | 46.84 | 46.04 | 46,600 |
| Aug 20, 2024 | 46.74 | 46.74 | 46.30 | 46.39 | 45.60 | 19,800 |
| Aug 19, 2024 | 46.39 | 46.75 | 46.39 | 46.73 | 45.93 | 15,700 |
| Aug 16, 2024 | 46.24 | 46.69 | 46.24 | 46.40 | 45.61 | 17,400 |
| Aug 15, 2024 | 46.15 | 46.61 | 46.11 | 46.35 | 45.56 | 15,000 |
| Aug 14, 2024 | 45.70 | 45.75 | 45.46 | 45.59 | 44.81 | 23,400 |
| Aug 13, 2024 | 45.16 | 45.74 | 45.12 | 45.65 | 44.87 | 27,200 |
| Aug 12, 2024 | 45.49 | 45.49 | 44.93 | 45.08 | 44.31 | 15,100 |
| Aug 9, 2024 | 45.54 | 45.54 | 45.28 | 45.52 | 44.75 | 22,900 |
| Aug 8, 2024 | 45.45 | 45.58 | 45.40 | 45.49 | 44.72 | 16,100 |
| Aug 7, 2024 | 45.72 | 45.82 | 44.98 | 44.99 | 44.22 | 17,600 |
| Aug 6, 2024 | 45.03 | 45.72 | 44.86 | 45.31 | 44.54 | 27,000 |
| Aug 5, 2024 | 44.89 | 45.47 | 44.52 | 44.93 | 44.17 | 30,300 |
| Aug 2, 2024 | 46.37 | 46.55 | 46.08 | 46.42 | 45.63 | 118,600 |
| Aug 1, 2024 | 48.14 | 48.46 | 47.01 | 47.30 | 46.50 | 37,000 |
| Jul 31, 2024 | 48.42 | 48.85 | 48.00 | 48.06 | 47.24 | 28,900 |
| Jul 30, 2024 | 47.89 | 48.32 | 47.84 | 48.32 | 47.50 | 20,000 |
| Jul 29, 2024 | 48.22 | 48.25 | 47.70 | 47.84 | 47.03 | 22,000 |
| Jul 26, 2024 | 47.90 | 48.13 | 47.77 | 48.10 | 47.28 | 24,500 |
| Jul 25, 2024 | 46.87 | 48.00 | 46.87 | 47.51 | 46.70 | 47,900 |
| Jul 24, 2024 | 47.15 | 47.59 | 46.79 | 46.79 | 45.99 | 40,900 |
| Jul 23, 2024 | 46.88 | 47.64 | 46.83 | 47.45 | 46.64 | 43,700 |
| Jul 22, 2024 | 46.55 | 47.08 | 46.25 | 47.04 | 46.24 | 14,300 |
| Jul 19, 2024 | 46.75 | 46.81 | 46.41 | 46.45 | 45.66 | 30,000 |
| Jul 18, 2024 | 47.07 | 47.74 | 46.77 | 46.87 | 46.07 | 17,400 |
| Jul 17, 2024 | 46.79 | 47.72 | 46.79 | 47.32 | 46.51 | 15,800 |
| Jul 16, 2024 | 45.98 | 47.14 | 45.98 | 47.14 | 46.34 | 32,400 |
| Jul 15, 2024 | 45.45 | 46.06 | 45.45 | 45.77 | 44.99 | 23,000 |
| Jul 12, 2024 | 45.09 | 45.56 | 45.09 | 45.24 | 44.47 | 12,200 |
| Jul 11, 2024 | 43.96 | 44.97 | 43.96 | 44.90 | 44.14 | 10,300 |
| Jul 10, 2024 | 43.30 | 43.71 | 43.30 | 43.71 | 42.97 | 14,700 |
| Jul 9, 2024 | 43.40 | 43.44 | 43.23 | 43.25 | 42.51 | 7,800 |
| Jul 8, 2024 | 43.52 | 43.78 | 43.52 | 43.56 | 42.82 | 20,100 |
| Jul 5, 2024 | 43.51 | 43.51 | 43.28 | 43.41 | 42.67 | 7,900 |
| Jul 3, 2024 | 43.62 | 43.73 | 43.52 | 43.55 | 42.81 | 9,600 |
| Jul 2, 2024 | 43.49 | 43.67 | 43.45 | 43.67 | 42.93 | 22,400 |
| Jul 1, 2024 | 43.68 | 43.68 | 43.17 | 43.36 | 42.62 | 12,800 |
| Jun 28, 2024 | 43.61 | 43.70 | 43.43 | 43.66 | 42.92 | 155,000 |
| Jun 27, 2024 | 43.21 | 43.34 | 43.13 | 43.30 | 42.56 | 45,500 |
| Jun 26, 2024 | 42.85 | 43.13 | 42.85 | 43.13 | 42.40 | 30,900 |
| Jun 25, 2024 | 43.25 | 43.25 | 42.89 | 43.09 | 42.36 | 12,200 |
| Jun 24, 2024 | 0.139 Dividend | |||||
| Jun 24, 2024 | 43.03 | 43.58 | 43.03 | 43.33 | 42.59 | 13,200 |
| Jun 21, 2024 | 43.05 | 43.30 | 42.93 | 43.14 | 42.27 | 14,600 |
| Jun 20, 2024 | 42.99 | 43.25 | 42.93 | 43.10 | 42.23 | 42,000 |
| Jun 18, 2024 | 43.07 | 43.27 | 43.05 | 43.16 | 42.29 | 29,900 |
| Jun 17, 2024 | 42.60 | 43.14 | 42.60 | 43.12 | 42.25 | 18,600 |
| Jun 14, 2024 | 42.81 | 42.81 | 42.63 | 42.74 | 41.88 | 40,300 |
Related Tickers
IEO iShares U.S. Oil & Gas Exploration & Production ETF
93.36
+2.40%
RSPG Invesco S&P 500 Equal Weight Energy ETF
77.90
+2.11%
FTGC First Trust Global Tactical Commodity Strategy Fund
25.53
+2.04%
FENY Fidelity MSCI Energy Index ETF
24.38
+1.80%
VDE Vanguard Energy Index Fund ETF Shares
123.76
+1.79%
XLE The Energy Select Sector SPDR Fund
88.10
+1.74%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
34.08
+1.67%
IXC iShares Global Energy ETF
41.13
+1.66%
RING iShares MSCI Global Gold Miners ETF
45.62
+1.60%
NANR SPDR S&P North American Natural Resources ETF
57.62
+1.57%
USCI United States Commodity Index Fund, LP
74.83
+1.50%
FILL iShares MSCI Global Energy Producers ETF
24.77
+1.43%
IAU iShares Gold Trust
64.74
+1.33%
GLD SPDR Gold Shares
316.29
+1.31%
GOEX Global X Gold Explorers ETF
48.42
+1.22%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
22.02
+1.19%
RAAX VanEck Real Assets ETF
31.82
+0.99%
RTM Invesco S&P 500 Equal Weight Materials ETF
156.86
+0.96%
RYF Invesco S&P 500 Equal Weight Financials ETF
50.65
+0.91%
XME SPDR S&P Metals and Mining ETF
65.36
+0.72%
PPA Invesco Aerospace & Defense ETF
136.67
+0.59%
RYU Invesco S&P 500 Equal Weight Utilities ETF
109.80
+0.58%
RINF ProShares Inflation Expectations ETF
32.92
+0.52%
MLPX Global X MLP & Energy Infrastructure ETF
62.55
+0.51%
USAI Pacer American Energy Independence ETF
40.43
+0.43%
ITA iShares U.S. Aerospace & Defense ETF
180.22
+0.42%
URA Global X Uranium ETF
36.13
+0.33%
ENFR Alerian Energy Infrastructure ETF
32.20
+0.31%
RGI Invesco S&P 500 Equal Weight Industrials ETF
189.57
+0.28%
EQRR ProShares Equities for Rising Rates ETF
58.99
+0.40%
ATMP Barclays ETN+ Select MLP ETN
29.38
+0.20%
MFLX First Trust Flexible Municipal High Income ETF
16.55
-0.00%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.67
+0.15%
ARKW ARK Next Generation Internet ETF
130.02
+0.11%
YPS Arrow Reverse Cap 500 ETF
22.35
+0.10%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
47.44
+0.08%
FCAL First Trust California Municipal High Income ETF
47.96
-0.04%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.95
+0.06%
VRIG Invesco Variable Rate Investment Grade ETF
25.12
+0.08%
STIP iShares 0-5 Year TIPS Bond ETF
102.22
+0.05%
MMIT NYLI MacKay Muni Intermediate ETF
23.77
+0.04%
FLMI Franklin Dynamic Municipal Bond ETF
24.14
+0.04%
KBND Krane Shares China Credit Index ETF
31.39
+0.03%
ASHX Xtrackers MSCI China A Inclusion Equity ETF
18.45
+0.03%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.82
+0.03%
HYHG ProShares High Yield—Interest Rate Hedged
64.31
+0.02%
PULS PGIM Ultra Short Bond ETF
49.64
+0.02%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
50.02
+0.02%
GSY Invesco Ultra Short Duration ETF
50.20
+0.02%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.14
+0.01%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
23.10
+0.04%
CAPD iPath Shiller CAPE ETN
19.37
0.00%
CHIE Global X MSCI China Energy ETF
16.39
0.00%
FLOT iShares Floating Rate Bond ETF
50.88
0.00%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.73
0.00%
RNEM First Trust Emerging Markets Equity Select ETF
54.98
-0.94%
SHRY First Trust Bloomberg Shareholder Yield ETF
41.60
-0.87%
VRP Invesco Variable Rate Preferred ETF
24.36
0.00%
FTSD Franklin Short Duration U.S. Government ETF
90.43
-0.01%
FSMB First Trust Short Duration Managed Municipal ETF
19.88
-0.03%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.01
-0.03%
FLTR VanEck IG Floating Rate ETF
25.42
-0.04%
VNLA Janus Henderson Short Duration Income ETF
49.02
-0.04%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.78
-0.04%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.47
-0.05%
PREF Principal Spectrum Preferred Securities Active ETF
18.76
-0.05%
CMBS iShares CMBS ETF
48.23
-0.06%
FFSG FormulaFolios Smart Growth ETF
28.43
-0.06%
SPTS SPDR Portfolio Short Term Treasury ETF
29.13
-0.07%
NEAR iShares Short Duration Bond Active ETF
50.79
-0.07%
USTB VictoryShares Short-Term Bond ETF
50.51
-0.08%
SCHO Schwab Short-Term U.S. Treasury ETF
24.24
-0.08%
GXG Global X MSCI Colombia ETF
29.42
-0.10%
TAXF American Century Diversified Municipal Bond ETF
48.71
-0.10%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.88
-0.11%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.24
-0.10%
SCHP Schwab U.S. TIPS ETF
26.34
-0.11%
WINC Western Asset Short Duration Income ETF
24.12
-0.10%
RYH Invesco S&P 500 Equal Weight Health Care ETF
287.06
-0.12%
IGHG ProShares Investment Grade—Interest Rate Hedged
77.87
-0.12%
HMOP Hartford Municipal Opportunities ETF
38.13
-0.13%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.31
-0.13%
JMUB JPMorgan Municipal ETF
49.41
-0.14%
LMBS First Trust Low Duration Opportunities ETF
49.07
-0.13%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
85.68
-0.15%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.73
-0.16%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.84
-0.16%
SHYL Xtrackers Short Duration High Yield Bond ETF
44.66
-0.17%
FPE First Trust Preferred Securities and Income ETF
17.67
-0.17%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
22.28
-0.16%
IEI iShares 3-7 Year Treasury Bond ETF
117.76
-0.19%
AGZ iShares Agency Bond ETF
108.85
-0.19%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.43
-0.21%
FMHI First Trust Municipal High Income ETF
46.62
-0.19%
FMB First Trust Managed Municipal ETF
49.71
-0.22%
WTMF WisdomTree Managed Futures Strategy Fund
34.99
-0.22%
SHYG iShares 0-5 Year High Yield Corporate Bond ETF
42.55
-0.23%
YLD Principal Active High Yield ETF
19.01
-0.24%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.07
-0.24%
SJNK SPDR Bloomberg Short Term High Yield Bond ETF
25.13
-0.24%