Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD
Invesco S&P SmallCap Momentum ETF (XSMO)
62.68
-0.07
(-0.11%)
At close: April 1 at 4:00:00 PM EDT
62.68
0.00
(0.00%)
Pre-Market: 8:48:27 AM 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 1, 2025 | 62.45 | 63.00 | 61.66 | 62.68 | 62.68 | 215,000 |
Mar 31, 2025 | 61.18 | 63.10 | 60.70 | 62.75 | 62.75 | 331,300 |
Mar 28, 2025 | 62.10 | 62.17 | 60.42 | 60.87 | 60.87 | 319,700 |
Mar 27, 2025 | 62.62 | 62.84 | 61.93 | 62.19 | 62.19 | 183,900 |
Mar 26, 2025 | 63.54 | 63.85 | 62.43 | 62.67 | 62.67 | 226,400 |
Mar 25, 2025 | 63.61 | 63.79 | 63.23 | 63.50 | 63.50 | 332,300 |
Mar 24, 2025 | 0.20 Dividend | |||||
Mar 24, 2025 | 62.75 | 63.67 | 62.75 | 63.54 | 63.54 | 225,500 |
Mar 21, 2025 | 61.57 | 62.17 | 61.28 | 61.94 | 61.74 | 269,000 |
Mar 20, 2025 | 61.90 | 62.90 | 61.88 | 62.29 | 62.09 | 177,800 |
Mar 19, 2025 | 61.69 | 62.79 | 61.54 | 62.48 | 62.28 | 199,200 |
Mar 18, 2025 | 61.64 | 61.67 | 61.24 | 61.43 | 61.24 | 227,000 |
Mar 17, 2025 | 61.23 | 62.05 | 61.11 | 61.95 | 61.75 | 265,400 |
Mar 14, 2025 | 60.44 | 61.52 | 60.19 | 61.52 | 61.33 | 294,100 |
Mar 13, 2025 | 61.01 | 61.05 | 59.54 | 59.97 | 59.78 | 216,200 |
Mar 12, 2025 | 61.67 | 61.82 | 60.49 | 61.01 | 60.82 | 337,100 |
Mar 11, 2025 | 60.68 | 61.68 | 60.40 | 60.85 | 60.66 | 293,700 |
Mar 10, 2025 | 61.26 | 61.65 | 60.03 | 60.64 | 60.45 | 400,400 |
Mar 7, 2025 | 61.84 | 62.37 | 60.65 | 62.11 | 61.91 | 271,900 |
Mar 6, 2025 | 62.53 | 63.07 | 61.76 | 62.10 | 61.90 | 1,151,800 |
Mar 5, 2025 | 62.59 | 63.40 | 62.28 | 63.18 | 62.98 | 720,500 |
Mar 4, 2025 | 63.14 | 63.79 | 61.90 | 62.63 | 62.43 | 492,700 |
Mar 3, 2025 | 65.75 | 66.04 | 63.58 | 64.05 | 63.85 | 479,100 |
Feb 28, 2025 | 64.53 | 65.45 | 64.46 | 65.41 | 65.20 | 420,200 |
Feb 27, 2025 | 65.04 | 65.64 | 64.65 | 64.65 | 64.45 | 452,500 |
Feb 26, 2025 | 65.45 | 66.18 | 65.00 | 65.23 | 65.02 | 192,800 |
Feb 25, 2025 | 64.98 | 65.53 | 64.45 | 65.20 | 64.99 | 192,300 |
Feb 24, 2025 | 65.38 | 65.47 | 64.67 | 64.72 | 64.52 | 405,300 |
Feb 21, 2025 | 67.63 | 67.63 | 64.88 | 65.20 | 64.99 | 425,300 |
Feb 20, 2025 | 68.22 | 68.22 | 66.82 | 67.17 | 66.96 | 252,700 |
Feb 19, 2025 | 68.03 | 68.53 | 67.76 | 68.24 | 68.02 | 207,200 |
Feb 18, 2025 | 68.49 | 68.65 | 68.13 | 68.65 | 68.43 | 199,400 |
Feb 14, 2025 | 68.73 | 68.89 | 68.25 | 68.43 | 68.21 | 302,300 |
Feb 13, 2025 | 68.39 | 68.57 | 67.80 | 68.49 | 68.27 | 386,800 |
Feb 12, 2025 | 67.93 | 68.14 | 67.46 | 67.93 | 67.72 | 246,000 |
Feb 11, 2025 | 68.41 | 68.82 | 68.41 | 68.78 | 68.56 | 287,900 |
Feb 10, 2025 | 69.44 | 69.44 | 68.53 | 68.93 | 68.71 | 448,300 |
Feb 7, 2025 | 69.89 | 69.89 | 68.89 | 69.01 | 68.79 | 682,500 |
Feb 6, 2025 | 70.47 | 70.47 | 69.36 | 69.96 | 69.74 | 189,200 |
Feb 5, 2025 | 69.57 | 70.00 | 69.23 | 70.00 | 69.78 | 157,400 |
Feb 4, 2025 | 68.56 | 69.35 | 68.54 | 69.15 | 68.93 | 156,800 |
Feb 3, 2025 | 67.63 | 69.00 | 67.62 | 68.62 | 68.40 | 460,500 |
Jan 31, 2025 | 70.26 | 70.26 | 69.09 | 69.39 | 69.17 | 500,100 |
Jan 30, 2025 | 69.79 | 70.35 | 69.50 | 69.92 | 69.70 | 276,600 |
Jan 29, 2025 | 69.16 | 69.74 | 68.68 | 69.17 | 68.95 | 244,000 |
Jan 28, 2025 | 68.77 | 69.04 | 68.40 | 68.97 | 68.75 | 320,200 |
Jan 27, 2025 | 68.84 | 69.58 | 68.39 | 68.77 | 68.55 | 298,200 |
Jan 24, 2025 | 69.46 | 69.51 | 69.00 | 69.31 | 69.09 | 265,000 |
Jan 23, 2025 | 69.35 | 69.82 | 69.19 | 69.70 | 69.48 | 281,000 |
Jan 22, 2025 | 69.83 | 70.16 | 69.37 | 69.54 | 69.32 | 186,300 |
Jan 21, 2025 | 69.30 | 70.05 | 69.27 | 70.03 | 69.81 | 304,600 |
Jan 17, 2025 | 68.99 | 68.99 | 68.25 | 68.68 | 68.46 | 200,900 |
Jan 16, 2025 | 67.99 | 68.48 | 67.71 | 68.31 | 68.09 | 284,500 |
Jan 15, 2025 | 68.49 | 68.49 | 67.55 | 67.96 | 67.74 | 304,700 |
Jan 14, 2025 | 66.07 | 66.78 | 65.83 | 66.78 | 66.57 | 325,200 |
Jan 13, 2025 | 64.14 | 65.37 | 63.98 | 65.26 | 65.05 | 379,600 |
Jan 10, 2025 | 65.29 | 65.58 | 64.51 | 64.94 | 64.73 | 425,100 |
Jan 8, 2025 | 65.65 | 66.43 | 65.24 | 66.43 | 66.22 | 135,600 |
Jan 7, 2025 | 66.75 | 66.87 | 65.33 | 65.87 | 65.66 | 233,100 |
Jan 6, 2025 | 67.32 | 67.47 | 66.65 | 66.80 | 66.59 | 182,100 |
Jan 3, 2025 | 66.44 | 66.99 | 66.05 | 66.98 | 66.77 | 265,900 |
Jan 2, 2025 | 66.62 | 66.99 | 65.70 | 66.20 | 65.99 | 232,000 |
Dec 31, 2024 | 66.29 | 66.70 | 65.98 | 66.11 | 65.90 | 186,800 |
Dec 30, 2024 | 65.87 | 66.29 | 65.18 | 65.95 | 65.74 | 332,500 |
Dec 27, 2024 | 67.04 | 67.13 | 65.68 | 66.38 | 66.17 | 163,500 |
Dec 26, 2024 | 66.56 | 67.38 | 66.35 | 67.33 | 67.12 | 186,400 |
Dec 24, 2024 | 66.34 | 66.90 | 66.20 | 66.84 | 66.63 | 287,200 |
Dec 23, 2024 | 0.17 Dividend | |||||
Dec 23, 2024 | 66.19 | 66.32 | 65.60 | 66.24 | 66.03 | 284,700 |
Dec 20, 2024 | 65.38 | 67.08 | 65.33 | 66.56 | 66.18 | 384,500 |
Dec 19, 2024 | 66.59 | 67.25 | 66.10 | 66.20 | 65.82 | 274,200 |
Dec 18, 2024 | 69.39 | 69.63 | 65.63 | 66.07 | 65.70 | 512,400 |
Dec 17, 2024 | 69.92 | 69.96 | 68.91 | 69.07 | 68.68 | 227,000 |
Dec 16, 2024 | 69.89 | 70.47 | 69.51 | 70.27 | 69.87 | 361,400 |
Dec 13, 2024 | 70.39 | 70.41 | 69.43 | 69.82 | 69.42 | 279,500 |
Dec 12, 2024 | 70.56 | 70.83 | 70.13 | 70.24 | 69.84 | 201,100 |
Dec 11, 2024 | 70.83 | 71.19 | 70.50 | 70.81 | 70.41 | 247,500 |
Dec 10, 2024 | 70.72 | 70.86 | 70.00 | 70.26 | 69.86 | 319,100 |
Dec 9, 2024 | 71.83 | 71.98 | 70.50 | 70.60 | 70.20 | 288,800 |
Dec 6, 2024 | 72.45 | 72.45 | 71.32 | 71.57 | 71.16 | 284,700 |
Dec 5, 2024 | 72.69 | 72.69 | 71.76 | 71.87 | 71.46 | 308,600 |
Dec 4, 2024 | 72.76 | 72.98 | 72.22 | 72.81 | 72.40 | 269,500 |
Dec 3, 2024 | 73.18 | 73.19 | 72.31 | 72.55 | 72.14 | 377,100 |
Dec 2, 2024 | 73.24 | 73.41 | 72.62 | 73.02 | 72.61 | 228,600 |
Nov 29, 2024 | 73.55 | 73.79 | 72.97 | 73.19 | 72.78 | 188,100 |
Nov 27, 2024 | 73.66 | 74.06 | 72.85 | 72.97 | 72.56 | 408,000 |
Nov 26, 2024 | 73.57 | 73.57 | 72.79 | 73.30 | 72.88 | 425,600 |
Nov 25, 2024 | 73.71 | 74.38 | 73.60 | 73.72 | 73.30 | 829,500 |
Nov 22, 2024 | 72.07 | 72.90 | 72.07 | 72.84 | 72.43 | 456,000 |
Nov 21, 2024 | 71.29 | 72.05 | 70.98 | 71.83 | 71.42 | 592,400 |
Nov 20, 2024 | 70.98 | 70.99 | 70.05 | 70.80 | 70.40 | 358,200 |
Nov 19, 2024 | 69.97 | 71.09 | 69.79 | 71.09 | 70.69 | 351,100 |
Nov 18, 2024 | 70.57 | 71.19 | 70.34 | 70.69 | 70.29 | 491,600 |
Nov 15, 2024 | 70.96 | 70.96 | 70.05 | 70.30 | 69.90 | 859,500 |
Nov 14, 2024 | 71.89 | 72.06 | 70.37 | 70.70 | 70.30 | 335,300 |
Nov 13, 2024 | 72.86 | 73.05 | 71.54 | 71.64 | 71.23 | 667,200 |
Nov 12, 2024 | 73.03 | 73.49 | 72.04 | 72.36 | 71.95 | 561,800 |
Nov 11, 2024 | 73.44 | 73.90 | 73.19 | 73.38 | 72.96 | 713,900 |
Nov 8, 2024 | 71.70 | 72.60 | 71.66 | 72.31 | 71.90 | 653,000 |
Nov 7, 2024 | 72.10 | 72.31 | 71.36 | 71.80 | 71.39 | 531,300 |
Nov 6, 2024 | 70.96 | 72.21 | 70.40 | 72.21 | 71.80 | 1,098,000 |
Nov 5, 2024 | 65.66 | 67.32 | 65.57 | 67.32 | 66.94 | 194,200 |
Nov 4, 2024 | 65.22 | 66.19 | 65.07 | 65.61 | 65.24 | 297,500 |
Nov 1, 2024 | 65.68 | 66.11 | 65.18 | 65.40 | 65.03 | 465,000 |
Oct 31, 2024 | 66.32 | 66.40 | 65.27 | 65.33 | 64.96 | 368,600 |
Oct 30, 2024 | 66.39 | 67.49 | 66.38 | 66.58 | 66.20 | 526,600 |
Oct 29, 2024 | 66.16 | 66.54 | 65.75 | 66.54 | 66.16 | 295,400 |
Oct 28, 2024 | 66.16 | 66.82 | 66.16 | 66.75 | 66.37 | 217,100 |
Oct 25, 2024 | 66.36 | 66.52 | 65.41 | 65.71 | 65.34 | 251,900 |
Oct 24, 2024 | 66.01 | 66.12 | 65.57 | 66.06 | 65.69 | 254,900 |
Oct 23, 2024 | 65.98 | 66.12 | 65.31 | 65.86 | 65.49 | 169,700 |
Oct 22, 2024 | 66.27 | 66.38 | 65.95 | 66.01 | 65.64 | 228,800 |
Oct 21, 2024 | 67.35 | 67.46 | 66.33 | 66.41 | 66.03 | 260,700 |
Oct 18, 2024 | 68.00 | 68.00 | 67.35 | 67.44 | 67.06 | 157,700 |
Oct 17, 2024 | 68.24 | 68.27 | 67.70 | 67.93 | 67.55 | 223,300 |
Oct 16, 2024 | 67.63 | 68.41 | 67.60 | 68.14 | 67.75 | 328,600 |
Oct 15, 2024 | 66.98 | 67.98 | 66.97 | 67.23 | 66.85 | 238,500 |
Oct 14, 2024 | 66.64 | 67.16 | 66.41 | 67.16 | 66.78 | 187,100 |
Oct 11, 2024 | 65.59 | 66.64 | 65.59 | 66.62 | 66.24 | 191,100 |
Oct 10, 2024 | 65.49 | 65.49 | 64.87 | 65.47 | 65.10 | 229,200 |
Oct 9, 2024 | 65.82 | 66.46 | 65.69 | 66.07 | 65.70 | 124,800 |
Oct 8, 2024 | 65.83 | 66.08 | 65.50 | 65.84 | 65.47 | 319,900 |
Oct 7, 2024 | 65.96 | 65.96 | 65.11 | 65.69 | 65.32 | 206,200 |
Oct 4, 2024 | 66.02 | 66.27 | 65.49 | 66.27 | 65.89 | 231,700 |
Oct 3, 2024 | 65.34 | 65.48 | 64.74 | 65.12 | 64.75 | 241,800 |
Oct 2, 2024 | 65.43 | 66.08 | 65.33 | 65.56 | 65.19 | 195,200 |
Oct 1, 2024 | 66.05 | 66.05 | 64.97 | 65.75 | 65.38 | 197,800 |
Sep 30, 2024 | 65.62 | 66.27 | 65.39 | 66.19 | 65.82 | 369,500 |
Sep 27, 2024 | 65.98 | 66.50 | 65.49 | 65.86 | 65.49 | 367,800 |
Sep 26, 2024 | 66.04 | 66.25 | 65.34 | 65.42 | 65.05 | 265,300 |
Sep 25, 2024 | 66.02 | 66.02 | 65.23 | 65.34 | 64.97 | 400,300 |
Sep 24, 2024 | 66.36 | 66.36 | 65.65 | 65.99 | 65.62 | 271,800 |
Sep 23, 2024 | 0.13 Dividend | |||||
Sep 23, 2024 | 66.25 | 66.42 | 65.67 | 66.09 | 65.72 | 385,500 |
Sep 20, 2024 | 66.65 | 66.65 | 65.86 | 66.01 | 65.50 | 255,500 |
Sep 19, 2024 | 66.69 | 66.75 | 65.72 | 66.75 | 66.24 | 312,700 |
Sep 18, 2024 | 65.01 | 66.55 | 64.61 | 64.92 | 64.42 | 367,800 |
Sep 17, 2024 | 64.99 | 65.54 | 64.59 | 64.92 | 64.42 | 272,200 |
Sep 16, 2024 | 64.46 | 64.66 | 64.00 | 64.44 | 63.95 | 414,500 |
Sep 13, 2024 | 63.20 | 64.59 | 63.20 | 64.38 | 63.89 | 1,764,500 |
Sep 12, 2024 | 61.93 | 62.91 | 61.46 | 62.67 | 62.19 | 330,600 |
Sep 11, 2024 | 60.95 | 61.50 | 59.79 | 61.48 | 61.01 | 340,000 |
Sep 10, 2024 | 61.64 | 61.64 | 60.51 | 61.06 | 60.59 | 6,460,300 |
Sep 9, 2024 | 61.79 | 61.96 | 61.25 | 61.47 | 61.00 | 234,600 |
Sep 6, 2024 | 62.73 | 63.05 | 61.49 | 61.70 | 61.23 | 161,100 |
Sep 5, 2024 | 63.19 | 63.25 | 62.44 | 62.59 | 62.11 | 172,300 |
Sep 4, 2024 | 62.87 | 63.60 | 62.56 | 63.20 | 62.72 | 203,400 |
Sep 3, 2024 | 65.30 | 65.56 | 63.00 | 63.22 | 62.74 | 329,800 |
Aug 30, 2024 | 65.69 | 65.89 | 64.98 | 65.88 | 65.38 | 85,100 |
Aug 29, 2024 | 65.36 | 65.91 | 65.00 | 65.30 | 64.80 | 131,600 |
Aug 28, 2024 | 65.11 | 65.45 | 64.75 | 65.07 | 64.57 | 159,500 |
Aug 27, 2024 | 65.27 | 65.38 | 64.91 | 65.25 | 64.75 | 237,200 |
Aug 26, 2024 | 66.51 | 66.51 | 65.52 | 65.64 | 65.14 | 165,400 |
Aug 23, 2024 | 64.48 | 66.09 | 64.32 | 65.90 | 65.40 | 203,600 |
Aug 22, 2024 | 64.59 | 64.76 | 63.86 | 64.04 | 63.55 | 284,000 |
Aug 21, 2024 | 63.89 | 64.55 | 63.60 | 64.55 | 64.06 | 195,200 |
Aug 20, 2024 | 63.86 | 64.00 | 63.16 | 63.34 | 62.86 | 116,100 |
Aug 19, 2024 | 63.46 | 63.82 | 63.30 | 63.78 | 63.29 | 271,600 |
Aug 16, 2024 | 63.24 | 63.86 | 63.08 | 63.37 | 62.88 | 109,500 |
Aug 15, 2024 | 63.01 | 63.74 | 62.74 | 63.38 | 62.89 | 222,800 |
Aug 14, 2024 | 62.50 | 62.50 | 61.62 | 61.88 | 61.41 | 127,900 |
Aug 13, 2024 | 61.78 | 62.38 | 61.30 | 62.22 | 61.74 | 111,000 |
Aug 12, 2024 | 61.97 | 61.97 | 61.00 | 61.28 | 60.81 | 137,600 |
Aug 9, 2024 | 61.90 | 62.12 | 61.54 | 61.91 | 61.44 | 147,200 |
Aug 8, 2024 | 60.91 | 61.81 | 60.68 | 61.79 | 61.32 | 156,000 |
Aug 7, 2024 | 62.45 | 62.45 | 60.08 | 60.22 | 59.76 | 341,900 |
Aug 6, 2024 | 60.71 | 62.15 | 59.94 | 61.47 | 61.00 | 592,100 |
Aug 5, 2024 | 58.79 | 61.29 | 58.43 | 60.57 | 60.11 | 648,800 |
Aug 2, 2024 | 62.59 | 63.02 | 61.76 | 62.33 | 61.85 | 373,600 |
Aug 1, 2024 | 67.30 | 67.30 | 64.29 | 64.85 | 64.35 | 371,000 |
Jul 31, 2024 | 67.23 | 68.32 | 66.50 | 67.14 | 66.63 | 684,300 |
Jul 30, 2024 | 66.79 | 67.21 | 66.19 | 66.69 | 66.18 | 782,700 |
Jul 29, 2024 | 67.08 | 67.31 | 66.13 | 66.48 | 65.97 | 549,500 |
Jul 26, 2024 | 66.47 | 67.12 | 66.17 | 66.83 | 66.32 | 667,900 |
Jul 25, 2024 | 64.63 | 66.36 | 64.55 | 65.39 | 64.89 | 656,600 |
Jul 24, 2024 | 65.69 | 66.52 | 64.46 | 64.55 | 64.06 | 3,187,300 |
Jul 23, 2024 | 64.92 | 66.40 | 64.83 | 66.02 | 65.51 | 4,693,100 |
Jul 22, 2024 | 64.14 | 65.23 | 63.66 | 65.22 | 64.72 | 339,900 |
Jul 19, 2024 | 64.16 | 64.40 | 63.66 | 63.98 | 63.49 | 106,800 |
Jul 18, 2024 | 65.00 | 66.04 | 63.83 | 64.28 | 63.79 | 238,500 |
Jul 17, 2024 | 65.59 | 66.59 | 65.01 | 65.14 | 64.64 | 460,700 |
Jul 16, 2024 | 64.34 | 66.28 | 64.34 | 66.17 | 65.66 | 963,400 |
Jul 15, 2024 | 63.28 | 64.38 | 63.22 | 63.85 | 63.36 | 285,500 |
Jul 12, 2024 | 62.77 | 63.39 | 62.68 | 62.80 | 62.32 | 267,600 |
Jul 11, 2024 | 61.31 | 62.28 | 61.05 | 62.19 | 61.71 | 333,300 |
Jul 10, 2024 | 59.93 | 60.25 | 59.71 | 60.11 | 59.65 | 48,400 |
Jul 9, 2024 | 60.04 | 60.06 | 59.50 | 59.50 | 59.04 | 35,500 |
Jul 8, 2024 | 59.82 | 60.34 | 59.82 | 60.06 | 59.60 | 56,100 |
Jul 5, 2024 | 60.17 | 60.17 | 59.42 | 59.66 | 59.20 | 97,100 |
Jul 3, 2024 | 60.23 | 60.51 | 60.10 | 60.15 | 59.69 | 238,800 |
Jul 2, 2024 | 59.98 | 60.27 | 59.88 | 60.18 | 59.72 | 45,600 |
Jul 1, 2024 | 60.48 | 60.48 | 59.53 | 59.95 | 59.49 | 126,900 |
Jun 28, 2024 | 60.13 | 60.52 | 59.59 | 60.05 | 59.59 | 50,500 |
Jun 27, 2024 | 59.56 | 59.62 | 59.29 | 59.57 | 59.11 | 31,400 |
Jun 26, 2024 | 59.34 | 59.57 | 59.09 | 59.45 | 58.99 | 97,900 |
Jun 25, 2024 | 59.80 | 59.80 | 59.15 | 59.51 | 59.05 | 70,500 |
Jun 24, 2024 | 0.06 Dividend | |||||
Jun 24, 2024 | 59.70 | 60.20 | 59.65 | 59.86 | 59.40 | 90,700 |
Jun 21, 2024 | 59.66 | 59.71 | 59.01 | 59.71 | 59.20 | 26,800 |
Jun 20, 2024 | 60.20 | 60.43 | 59.49 | 59.73 | 59.22 | 95,100 |
Jun 18, 2024 | 60.14 | 60.47 | 60.00 | 60.32 | 59.80 | 102,800 |
Jun 17, 2024 | 59.34 | 60.30 | 59.26 | 60.29 | 59.77 | 76,200 |
Jun 14, 2024 | 59.84 | 59.84 | 59.14 | 59.54 | 59.03 | 118,200 |
Jun 13, 2024 | 60.89 | 60.89 | 59.80 | 60.47 | 59.95 | 119,700 |
Jun 12, 2024 | 61.18 | 61.73 | 60.81 | 60.84 | 60.32 | 82,400 |
Jun 11, 2024 | 59.78 | 59.89 | 59.26 | 59.73 | 59.22 | 424,200 |
Jun 10, 2024 | 59.73 | 60.13 | 59.33 | 59.87 | 59.36 | 3,359,900 |
Jun 7, 2024 | 60.31 | 60.47 | 59.97 | 60.13 | 59.61 | 43,900 |
Jun 6, 2024 | 61.06 | 61.17 | 60.58 | 60.71 | 60.19 | 73,500 |
Jun 5, 2024 | 60.69 | 61.35 | 60.25 | 61.30 | 60.77 | 92,300 |
Jun 4, 2024 | 61.21 | 61.21 | 60.16 | 60.28 | 59.76 | 38,700 |
Jun 3, 2024 | 62.19 | 62.31 | 61.13 | 61.57 | 61.04 | 38,000 |
May 31, 2024 | 61.61 | 61.77 | 60.86 | 61.72 | 61.19 | 32,300 |
May 30, 2024 | 61.14 | 61.43 | 60.99 | 61.34 | 60.81 | 39,000 |
May 29, 2024 | 60.48 | 60.94 | 60.32 | 60.85 | 60.33 | 70,600 |
May 28, 2024 | 61.77 | 61.77 | 60.64 | 61.03 | 60.51 | 81,000 |
May 24, 2024 | 61.04 | 61.41 | 60.77 | 61.41 | 60.88 | 42,400 |
May 23, 2024 | 61.36 | 61.36 | 60.27 | 60.57 | 60.05 | 109,600 |
May 22, 2024 | 61.32 | 61.32 | 60.64 | 60.94 | 60.42 | 61,300 |
May 21, 2024 | 61.23 | 61.49 | 61.08 | 61.49 | 60.96 | 45,400 |
May 20, 2024 | 61.06 | 61.64 | 61.06 | 61.37 | 60.84 | 303,600 |
May 17, 2024 | 61.16 | 61.16 | 60.73 | 60.95 | 60.43 | 72,600 |
May 16, 2024 | 61.53 | 61.53 | 60.95 | 61.03 | 60.51 | 47,400 |
May 15, 2024 | 61.47 | 61.63 | 61.26 | 61.57 | 61.04 | 93,200 |
May 14, 2024 | 60.99 | 60.99 | 60.53 | 60.76 | 60.24 | 41,700 |
May 13, 2024 | 61.05 | 61.05 | 60.29 | 60.37 | 59.85 | 52,400 |
May 10, 2024 | 60.98 | 61.01 | 60.38 | 60.61 | 60.09 | 64,500 |
May 9, 2024 | 60.13 | 60.84 | 60.05 | 60.82 | 60.30 | 97,400 |
May 8, 2024 | 59.77 | 60.02 | 59.62 | 59.87 | 59.36 | 78,200 |
May 7, 2024 | 60.39 | 61.02 | 60.22 | 60.40 | 59.88 | 4,008,900 |
May 6, 2024 | 59.75 | 60.25 | 59.75 | 60.12 | 59.60 | 55,900 |
May 3, 2024 | 59.93 | 59.93 | 59.21 | 59.55 | 59.04 | 26,400 |
May 2, 2024 | 58.56 | 58.91 | 58.03 | 58.91 | 58.41 | 74,300 |
May 1, 2024 | 57.84 | 58.66 | 57.50 | 57.83 | 57.33 | 57,200 |
Apr 30, 2024 | 58.68 | 58.68 | 57.64 | 57.65 | 57.16 | 26,500 |
Apr 29, 2024 | 58.98 | 59.06 | 58.67 | 59.02 | 58.51 | 36,100 |
Apr 26, 2024 | 58.13 | 58.74 | 58.13 | 58.56 | 58.06 | 55,600 |
Apr 25, 2024 | 57.73 | 58.19 | 57.09 | 58.01 | 57.51 | 34,100 |
Apr 24, 2024 | 58.55 | 58.75 | 57.93 | 58.24 | 57.74 | 60,800 |
Apr 23, 2024 | 57.20 | 58.48 | 57.13 | 58.41 | 57.91 | 59,200 |
Apr 22, 2024 | 56.80 | 57.30 | 56.43 | 56.98 | 56.49 | 21,400 |
Apr 19, 2024 | 56.05 | 56.79 | 55.99 | 56.41 | 55.93 | 48,600 |
Apr 18, 2024 | 56.53 | 57.09 | 56.07 | 56.16 | 55.68 | 47,100 |
Apr 17, 2024 | 57.46 | 57.46 | 56.23 | 56.33 | 55.85 | 33,500 |
Apr 16, 2024 | 57.02 | 57.19 | 56.43 | 57.05 | 56.56 | 50,000 |
Apr 15, 2024 | 57.89 | 58.33 | 57.03 | 57.27 | 56.78 | 54,600 |
Apr 12, 2024 | 58.24 | 58.28 | 57.38 | 57.67 | 57.18 | 49,200 |
Apr 11, 2024 | 58.26 | 58.45 | 57.80 | 58.29 | 57.79 | 69,800 |
Apr 10, 2024 | 58.03 | 58.51 | 57.56 | 57.90 | 57.40 | 55,400 |
Apr 9, 2024 | 59.82 | 59.95 | 58.78 | 59.37 | 58.86 | 39,700 |
Apr 8, 2024 | 59.80 | 59.89 | 59.44 | 59.64 | 59.13 | 57,200 |
Apr 5, 2024 | 58.65 | 59.56 | 58.65 | 59.27 | 58.76 | 44,900 |
Apr 4, 2024 | 60.09 | 60.09 | 58.68 | 58.85 | 58.35 | 39,000 |
Apr 3, 2024 | 58.71 | 59.62 | 58.68 | 59.47 | 58.96 | 233,500 |
Apr 2, 2024 | 59.45 | 59.45 | 58.40 | 58.91 | 58.41 | 33,800 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
37.99
+3.01%
EWW iShares MSCI Mexico ETF
52.05
+2.14%
GXG Global X MSCI Colombia ETF
28.05
+2.00%
ESPO VanEck Video Gaming and eSports ETF
87.77
+1.73%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.56
+1.60%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
56.49
+1.58%
QLD ProShares Ultra QQQ
90.27
+1.56%
EPU iShares MSCI Peru ETF
44.57
+1.55%
FLTW Franklin FTSE Taiwan ETF
43.89
+1.52%
EWT iShares MSCI Taiwan ETF
48.20
+1.52%
USCI United States Commodity Index Fund, LP
73.15
+1.42%
ECH iShares MSCI Chile ETF
30.20
+1.27%
UTES Virtus Reaves Utilities ETF
65.35
+1.16%
XMHQ Invesco S&P MidCap Quality ETF
92.58
+1.15%
XMMO Invesco S&P MidCap Momentum ETF
115.05
+1.13%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
329.06
+1.09%
PRN Invesco Dorsey Wright Industrials Momentum ETF
139.21
+1.09%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.43
+1.09%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.52
+1.04%
MLPX Global X MLP & Energy Infrastructure ETF
64.47
+1.03%
FDNI First Trust Dow Jones International Internet ETF
31.29
+1.03%
IYW iShares U.S. Technology ETF
141.86
+1.01%
XNTK SPDR NYSE Technology ETF
193.75
+1.01%
PKB Invesco Building & Construction ETF
68.00
+1.00%
IGM iShares Expanded Tech Sector ETF
91.57
+0.99%
DWLD Davis Select Worldwide ETF
38.06
+0.98%
ILCG iShares Morningstar Growth ETF
81.78
+0.98%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.45
+0.97%
FSCS First Trust SMID Capital Strength ETF
34.88
+0.97%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
93.69
+0.97%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.86
+0.95%
EWC iShares MSCI Canada ETF
41.13
+0.93%
IUSG iShares Core S&P U.S. Growth ETF
128.25
+0.92%
ENFR Alerian Energy Infrastructure ETF
33.07
+0.92%
PSP Invesco Global Listed Private Equity ETF
64.65
+0.91%
VUG Vanguard Growth Index Fund ETF Shares
374.17
+0.90%
IETC iShares U.S. Tech Independence Focused ETF
75.61
+0.89%
IWP iShares Russell Mid-Cap Growth ETF
118.54
+0.89%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.50
+0.89%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
86.76
+0.88%
EYLD Cambria Emerging Shareholder Yield ETF
32.02
+0.85%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.46
+0.85%
VGT Vanguard Information Technology Index Fund ETF Shares
546.94
+0.84%
KCE SPDR S&P Capital Markets ETF
127.23
+0.84%
FTEC Fidelity MSCI Information Technology Index ETF
162.61
+0.83%
XCEM Columbia EM Core ex-China ETF
29.78
+0.83%
CIBR First Trust NASDAQ Cybersecurity ETF
63.52
+0.83%
PSCI Invesco S&P SmallCap Industrials ETF
119.78
+0.82%
ATMP Barclays ETN+ Select MLP ETN
30.91
+0.82%
IDMO Invesco S&P International Developed Momentum ETF
44.52
+0.82%
QQQ Invesco QQQ Trust
472.70
+0.81%
MGK Vanguard Mega Cap Growth Index Fund
311.36
+0.80%
SCHG Schwab U.S. Large-Cap Growth ETF
25.24
+0.80%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.28
+0.80%
IXN iShares Global Tech ETF
76.34
+0.79%
ONEQ Fidelity Nasdaq Composite Index ETF
68.60
+0.79%
NULG Nuveen ESG Large-Cap Growth ETF
78.89
+0.78%
IWF iShares Russell 1000 Growth ETF
363.88
+0.77%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.15
+0.77%
RSPG Invesco S&P 500 Equal Weight Energy ETF
82.50
+0.77%
VPC Virtus Private Credit ETF
21.18
+0.76%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.18
+0.75%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
336.97
+0.74%
PSI Invesco Semiconductors ETF
47.73
+0.74%
TMFC Motley Fool 100 Index ETF
56.03
+0.74%
RWK Invesco S&P MidCap 400 Revenue ETF
108.67
+0.73%
XLK The Technology Select Sector SPDR Fund
207.99
+0.73%
FIDU Fidelity MSCI Industrials Index ETF
68.97
+0.73%
IVW iShares S&P 500 Growth ETF
93.50
+0.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.95
+0.72%
IWY iShares Russell Top 200 Growth ETF
212.46
+0.72%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
42.32
+0.71%
IXP iShares Global Comm Services ETF
97.71
+0.71%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
48.65
+0.70%
SPMO Invesco S&P 500 Momentum ETF
93.18
+0.70%
MTUM iShares MSCI USA Momentum Factor ETF
203.54
+0.70%
COPX Global X Copper Miners ETF
39.34
+0.69%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
113.91
+0.69%
PAVE Global X U.S. Infrastructure Development ETF
37.99
+0.69%
SYLD Cambria Shareholder Yield ETF
64.23
+0.67%
QGRO American Century U.S. Quality Growth ETF
94.30
+0.67%
FCA First Trust China AlphaDEX Fund
21.08
+0.67%
GRPM Invesco S&P MidCap 400 GARP ETF
105.40
+0.67%
DRSK Aptus Defined Risk ETF
27.45
+0.66%
VIS Vanguard Industrials Index Fund ETF Shares
249.18
+0.66%
JMOM JPMorgan U.S. Momentum Factor ETF
56.73
+0.66%
CMBS iShares CMBS ETF
48.17
+0.65%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
246.23
+0.65%
AIA iShares Asia 50 ETF
72.82
+0.65%
TLH iShares 10-20 Year Treasury Bond ETF
104.05
+0.65%
MMTM SPDR S&P 1500 Momentum Tilt ETF
242.46
+0.65%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.89
+0.64%
PPA Invesco Aerospace & Defense ETF
117.30
+0.64%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.99
+0.64%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
95.18
+0.63%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.71
+0.63%
FCOM Fidelity MSCI Communication Services Index ETF
56.61
+0.62%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
50.24
+0.62%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.00
+0.61%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.15
+0.60%