NYSEArca - Delayed Quote • USD
Invesco Semiconductors ETF (PSI)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 6:49 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 17, 2024 | 58.37 | 58.37 | 57.17 | 57.64 | 57.64 | 37,300 |
May 16, 2024 | 58.46 | 58.69 | 57.97 | 57.97 | 57.97 | 60,600 |
May 15, 2024 | 57.42 | 58.51 | 57.22 | 58.46 | 58.46 | 56,200 |
May 14, 2024 | 56.09 | 57.02 | 56.08 | 56.95 | 56.95 | 42,000 |
May 13, 2024 | 56.45 | 56.46 | 55.95 | 56.06 | 56.06 | 57,600 |
May 10, 2024 | 56.38 | 56.80 | 55.90 | 56.11 | 56.11 | 33,200 |
May 9, 2024 | 55.84 | 56.10 | 55.47 | 55.77 | 55.77 | 40,000 |
May 8, 2024 | 55.26 | 55.72 | 55.15 | 55.69 | 55.69 | 44,100 |
May 7, 2024 | 56.02 | 56.30 | 55.64 | 55.71 | 55.71 | 36,100 |
May 6, 2024 | 55.39 | 55.99 | 55.30 | 55.99 | 55.99 | 50,300 |
May 3, 2024 | 54.77 | 55.14 | 54.43 | 54.78 | 54.78 | 46,800 |
May 2, 2024 | 53.06 | 53.70 | 52.33 | 53.60 | 53.60 | 81,600 |
May 1, 2024 | 52.97 | 53.86 | 51.74 | 52.07 | 52.07 | 194,700 |
Apr 30, 2024 | 54.72 | 55.36 | 53.82 | 53.85 | 53.85 | 81,400 |
Apr 29, 2024 | 54.57 | 55.04 | 54.07 | 55.04 | 55.04 | 44,000 |
Apr 26, 2024 | 53.32 | 54.81 | 53.32 | 54.58 | 54.58 | 38,300 |
Apr 25, 2024 | 52.24 | 53.72 | 52.20 | 53.43 | 53.43 | 41,600 |
Apr 24, 2024 | 52.98 | 53.49 | 52.02 | 52.55 | 52.55 | 58,000 |
Apr 23, 2024 | 51.26 | 52.42 | 51.08 | 52.09 | 52.09 | 43,500 |
Apr 22, 2024 | 50.61 | 51.17 | 50.00 | 50.89 | 50.89 | 35,900 |
Apr 19, 2024 | 51.82 | 52.00 | 49.76 | 50.10 | 50.10 | 108,100 |
Apr 18, 2024 | 53.00 | 53.22 | 52.06 | 52.16 | 52.16 | 58,100 |
Apr 17, 2024 | 55.06 | 55.10 | 53.13 | 53.21 | 53.21 | 66,900 |
Apr 16, 2024 | 54.29 | 55.30 | 54.13 | 55.00 | 55.00 | 42,300 |
Apr 15, 2024 | 55.92 | 56.17 | 54.11 | 54.40 | 54.40 | 48,300 |
Apr 12, 2024 | 56.06 | 56.17 | 54.99 | 55.21 | 55.21 | 68,000 |
Apr 11, 2024 | 55.94 | 57.16 | 55.45 | 57.10 | 57.10 | 68,600 |
Apr 10, 2024 | 55.98 | 56.42 | 55.36 | 55.64 | 55.64 | 77,500 |
Apr 9, 2024 | 56.84 | 57.03 | 56.00 | 56.84 | 56.84 | 61,100 |
Apr 8, 2024 | 56.69 | 56.69 | 56.25 | 56.38 | 56.38 | 31,000 |
Apr 5, 2024 | 55.71 | 56.58 | 55.41 | 56.25 | 56.25 | 54,200 |
Apr 4, 2024 | 57.62 | 57.99 | 55.43 | 55.55 | 55.55 | 68,500 |
Apr 3, 2024 | 55.88 | 57.27 | 55.85 | 56.99 | 56.99 | 40,600 |
Apr 2, 2024 | 56.10 | 56.52 | 55.69 | 56.42 | 56.42 | 46,600 |
Apr 1, 2024 | 56.49 | 57.84 | 56.49 | 57.01 | 57.01 | 155,800 |
Mar 28, 2024 | 56.51 | 56.56 | 56.15 | 56.43 | 56.43 | 60,800 |
Mar 27, 2024 | 56.34 | 56.49 | 55.45 | 56.49 | 56.49 | 42,400 |
Mar 26, 2024 | 56.71 | 57.01 | 55.83 | 55.87 | 55.87 | 48,600 |
Mar 25, 2024 | 55.71 | 56.78 | 55.51 | 56.24 | 56.24 | 77,300 |
Mar 22, 2024 | 56.13 | 56.60 | 55.76 | 56.28 | 56.28 | 71,400 |
Mar 21, 2024 | 56.50 | 57.27 | 56.18 | 56.20 | 56.20 | 174,700 |
Mar 20, 2024 | 53.57 | 54.76 | 53.27 | 54.62 | 54.62 | 104,100 |
Mar 19, 2024 | 53.22 | 53.53 | 52.26 | 53.31 | 53.31 | 98,100 |
Mar 18, 2024 | 54.30 | 54.52 | 53.60 | 53.66 | 53.66 | 118,100 |
Mar 15, 2024 | 53.28 | 53.84 | 53.12 | 53.30 | 53.30 | 55,200 |
Mar 14, 2024 | 54.80 | 54.80 | 53.26 | 53.78 | 53.78 | 49,500 |
Mar 13, 2024 | 55.66 | 55.66 | 54.36 | 54.63 | 54.63 | 85,800 |
Mar 12, 2024 | 55.70 | 56.06 | 54.87 | 56.06 | 56.06 | 71,200 |
Mar 11, 2024 | 55.49 | 55.49 | 54.34 | 55.14 | 55.14 | 125,200 |
Mar 8, 2024 | 58.54 | 58.54 | 56.00 | 56.00 | 56.00 | 182,100 |
Mar 7, 2024 | 57.32 | 58.59 | 57.29 | 58.22 | 58.22 | 148,700 |
Mar 6, 2024 | 56.35 | 57.13 | 55.79 | 56.61 | 56.61 | 93,600 |
Mar 5, 2024 | 56.26 | 56.26 | 54.68 | 55.29 | 55.29 | 90,600 |
Mar 4, 2024 | 57.24 | 57.29 | 56.49 | 56.78 | 56.78 | 91,700 |
Mar 1, 2024 | 54.90 | 56.83 | 54.78 | 56.60 | 56.60 | 72,800 |
Feb 29, 2024 | 54.05 | 54.42 | 53.45 | 54.32 | 54.32 | 42,800 |
Feb 28, 2024 | 52.93 | 53.55 | 52.93 | 53.35 | 53.35 | 33,600 |
Feb 27, 2024 | 53.69 | 53.69 | 53.11 | 53.17 | 53.17 | 36,300 |
Feb 26, 2024 | 53.15 | 53.57 | 52.94 | 53.32 | 53.32 | 71,700 |
Feb 23, 2024 | 53.50 | 53.56 | 52.37 | 52.63 | 52.63 | 115,600 |
Feb 22, 2024 | 53.03 | 53.47 | 52.68 | 53.21 | 53.21 | 71,300 |
Feb 21, 2024 | 51.02 | 51.02 | 50.29 | 51.00 | 51.00 | 56,300 |
Feb 20, 2024 | 52.38 | 52.42 | 51.00 | 51.59 | 51.59 | 92,300 |
Feb 16, 2024 | 53.55 | 53.85 | 52.89 | 53.05 | 53.05 | 61,700 |
Feb 15, 2024 | 53.30 | 53.46 | 52.80 | 53.08 | 53.08 | 71,100 |
Feb 14, 2024 | 52.03 | 52.83 | 52.00 | 52.82 | 52.82 | 58,700 |
Feb 13, 2024 | 51.09 | 51.95 | 50.64 | 51.23 | 51.23 | 45,600 |
Feb 12, 2024 | 52.64 | 53.53 | 52.50 | 52.68 | 52.68 | 45,200 |
Feb 9, 2024 | 51.35 | 52.68 | 51.30 | 52.62 | 52.62 | 48,700 |
Feb 8, 2024 | 50.04 | 51.46 | 50.04 | 51.03 | 51.03 | 67,200 |
Feb 7, 2024 | 49.97 | 50.29 | 49.37 | 50.09 | 50.09 | 61,100 |
Feb 6, 2024 | 50.58 | 50.58 | 49.19 | 49.76 | 49.76 | 65,200 |
Feb 5, 2024 | 50.17 | 50.69 | 49.81 | 50.45 | 50.45 | 48,100 |
Feb 2, 2024 | 49.41 | 50.12 | 49.38 | 50.01 | 50.01 | 60,100 |
Feb 1, 2024 | 49.32 | 49.56 | 48.76 | 49.45 | 49.45 | 51,100 |
Jan 31, 2024 | 49.30 | 50.06 | 48.83 | 49.06 | 49.06 | 57,000 |
Jan 30, 2024 | 50.60 | 50.81 | 49.88 | 50.06 | 50.06 | 62,600 |
Jan 29, 2024 | 50.39 | 50.79 | 49.96 | 50.79 | 50.79 | 49,800 |
Jan 26, 2024 | 50.77 | 50.93 | 50.11 | 50.21 | 50.21 | 68,500 |
Jan 25, 2024 | 52.55 | 52.69 | 51.43 | 51.67 | 51.67 | 68,500 |
Jan 24, 2024 | 51.86 | 52.55 | 51.52 | 51.73 | 51.73 | 64,700 |
Jan 23, 2024 | 51.11 | 51.25 | 50.64 | 51.18 | 51.18 | 39,900 |
Jan 22, 2024 | 51.00 | 51.45 | 50.65 | 51.02 | 51.02 | 70,200 |
Jan 19, 2024 | 49.31 | 50.59 | 49.12 | 50.57 | 50.57 | 91,600 |
Jan 18, 2024 | 48.30 | 48.87 | 48.13 | 48.69 | 48.69 | 58,800 |
Jan 17, 2024 | 47.19 | 47.23 | 46.49 | 47.16 | 47.16 | 37,000 |
Jan 16, 2024 | 47.07 | 47.91 | 46.88 | 47.71 | 47.71 | 45,500 |
Jan 12, 2024 | 47.39 | 47.50 | 46.78 | 47.05 | 47.05 | 25,400 |
Jan 11, 2024 | 47.17 | 47.50 | 46.31 | 47.30 | 47.30 | 46,100 |
Jan 10, 2024 | 47.48 | 47.48 | 46.53 | 47.16 | 47.16 | 38,800 |
Jan 9, 2024 | 46.78 | 47.64 | 46.72 | 47.37 | 47.37 | 79,900 |
Jan 8, 2024 | 46.18 | 47.46 | 46.18 | 47.28 | 47.28 | 81,200 |
Jan 5, 2024 | 45.84 | 46.28 | 45.80 | 45.97 | 45.97 | 51,300 |
Jan 4, 2024 | 45.77 | 46.32 | 45.60 | 45.91 | 45.91 | 107,400 |
Jan 3, 2024 | 46.98 | 47.17 | 46.50 | 46.58 | 46.58 | 72,200 |
Jan 2, 2024 | 48.76 | 48.76 | 47.38 | 47.71 | 47.71 | 132,800 |
Dec 29, 2023 | 49.85 | 50.02 | 49.28 | 49.50 | 49.50 | 72,000 |
Dec 28, 2023 | 50.13 | 50.28 | 49.92 | 49.92 | 49.92 | 47,100 |
Dec 27, 2023 | 50.25 | 50.25 | 49.86 | 50.06 | 50.06 | 60,900 |
Dec 26, 2023 | 49.35 | 50.21 | 49.35 | 50.04 | 50.04 | 64,700 |
Dec 22, 2023 | 49.06 | 49.40 | 48.93 | 49.16 | 49.16 | 115,600 |
Dec 21, 2023 | 48.44 | 48.96 | 48.20 | 48.91 | 48.91 | 78,100 |
Dec 20, 2023 | 48.60 | 48.83 | 47.38 | 47.38 | 47.38 | 53,800 |
Dec 19, 2023 | 48.55 | 48.86 | 48.55 | 48.80 | 48.80 | 54,800 |
Dec 18, 2023 | 0.05 Dividend | |||||
Dec 18, 2023 | 48.44 | 48.66 | 48.03 | 48.38 | 48.38 | 52,600 |
Dec 15, 2023 | 48.71 | 49.00 | 48.42 | 48.51 | 48.46 | 42,400 |
Dec 14, 2023 | 47.37 | 48.63 | 47.34 | 48.59 | 48.54 | 90,600 |
Dec 13, 2023 | 46.00 | 47.14 | 45.85 | 46.90 | 46.85 | 55,600 |
Dec 12, 2023 | 45.42 | 45.98 | 45.37 | 45.90 | 45.85 | 51,000 |
Dec 11, 2023 | 44.46 | 45.73 | 44.46 | 45.59 | 45.54 | 84,000 |
Dec 8, 2023 | 43.79 | 44.47 | 43.79 | 44.19 | 44.14 | 35,400 |
Dec 7, 2023 | 43.36 | 43.94 | 43.09 | 43.85 | 43.80 | 40,000 |
Dec 6, 2023 | 43.60 | 43.85 | 42.90 | 42.90 | 42.85 | 59,000 |
Dec 5, 2023 | 43.16 | 43.22 | 42.84 | 43.08 | 43.03 | 35,700 |
Dec 4, 2023 | 43.56 | 43.56 | 42.77 | 43.46 | 43.41 | 75,400 |
Dec 1, 2023 | 43.42 | 43.96 | 43.27 | 43.87 | 43.82 | 49,400 |
Nov 30, 2023 | 44.20 | 44.20 | 43.43 | 43.74 | 43.69 | 26,800 |
Nov 29, 2023 | 44.22 | 44.66 | 43.94 | 44.01 | 43.96 | 27,300 |
Nov 28, 2023 | 43.79 | 43.94 | 43.33 | 43.61 | 43.56 | 33,800 |
Nov 27, 2023 | 43.82 | 44.37 | 43.74 | 44.02 | 43.97 | 37,200 |
Nov 24, 2023 | 43.89 | 44.04 | 43.89 | 43.99 | 43.94 | 10,700 |
Nov 22, 2023 | 44.10 | 44.71 | 43.91 | 43.97 | 43.92 | 33,000 |
Nov 21, 2023 | 44.15 | 44.15 | 43.65 | 43.87 | 43.82 | 22,700 |
Nov 20, 2023 | 43.80 | 44.60 | 43.80 | 44.50 | 44.45 | 42,800 |
Nov 17, 2023 | 43.56 | 43.84 | 43.45 | 43.81 | 43.76 | 49,500 |
Nov 16, 2023 | 43.59 | 43.98 | 43.45 | 43.69 | 43.64 | 21,400 |
Nov 15, 2023 | 43.64 | 44.10 | 43.46 | 43.69 | 43.64 | 105,500 |
Nov 14, 2023 | 42.61 | 43.39 | 42.61 | 43.37 | 43.32 | 51,500 |
Nov 13, 2023 | 41.63 | 41.83 | 41.40 | 41.67 | 41.63 | 37,700 |
Nov 10, 2023 | 40.80 | 42.19 | 40.66 | 42.07 | 42.02 | 41,300 |
Nov 9, 2023 | 40.78 | 41.24 | 40.28 | 40.34 | 40.30 | 80,400 |
Nov 8, 2023 | 40.50 | 40.75 | 40.36 | 40.56 | 40.52 | 41,500 |
Nov 7, 2023 | 40.25 | 40.71 | 40.16 | 40.49 | 40.45 | 55,100 |
Nov 6, 2023 | 40.62 | 40.62 | 39.93 | 40.25 | 40.21 | 111,500 |
Nov 3, 2023 | 40.00 | 40.79 | 40.00 | 40.48 | 40.44 | 48,400 |
Nov 2, 2023 | 39.23 | 39.82 | 38.95 | 39.62 | 39.58 | 70,900 |
Nov 1, 2023 | 38.08 | 38.61 | 37.80 | 38.60 | 38.56 | 53,500 |
Oct 31, 2023 | 37.78 | 38.14 | 37.34 | 38.04 | 38.00 | 49,100 |
Oct 30, 2023 | 38.54 | 38.54 | 37.59 | 37.92 | 37.88 | 40,600 |
Oct 27, 2023 | 39.05 | 39.18 | 38.53 | 38.72 | 38.68 | 32,000 |
Oct 26, 2023 | 38.85 | 39.36 | 38.52 | 38.59 | 38.55 | 59,400 |
Oct 25, 2023 | 39.69 | 39.69 | 38.58 | 38.72 | 38.68 | 47,500 |
Oct 24, 2023 | 39.78 | 40.30 | 39.78 | 40.18 | 40.14 | 31,200 |
Oct 23, 2023 | 39.72 | 40.20 | 39.36 | 39.59 | 39.55 | 126,000 |
Oct 20, 2023 | 40.54 | 40.81 | 39.90 | 39.94 | 39.90 | 52,900 |
Oct 19, 2023 | 42.01 | 42.01 | 40.46 | 40.59 | 40.55 | 51,200 |
Oct 18, 2023 | 41.85 | 41.95 | 41.48 | 41.74 | 41.70 | 30,600 |
Oct 17, 2023 | 41.94 | 42.74 | 41.42 | 42.43 | 42.38 | 53,600 |
Oct 16, 2023 | 42.49 | 42.90 | 42.49 | 42.67 | 42.62 | 38,800 |
Oct 13, 2023 | 43.67 | 43.72 | 42.28 | 42.32 | 42.27 | 71,400 |
Oct 12, 2023 | 43.47 | 44.22 | 43.27 | 43.64 | 43.59 | 49,400 |
Oct 11, 2023 | 43.27 | 43.42 | 42.99 | 43.41 | 43.36 | 32,300 |
Oct 10, 2023 | 42.46 | 43.47 | 42.46 | 43.06 | 43.01 | 68,000 |
Oct 9, 2023 | 42.25 | 42.54 | 41.89 | 42.40 | 42.35 | 33,300 |
Oct 6, 2023 | 41.77 | 42.99 | 41.53 | 42.74 | 42.69 | 32,900 |
Oct 5, 2023 | 42.40 | 42.42 | 41.90 | 42.22 | 42.17 | 36,200 |
Oct 4, 2023 | 42.14 | 42.54 | 41.83 | 42.41 | 42.36 | 42,000 |
Oct 3, 2023 | 42.52 | 43.00 | 41.68 | 41.87 | 41.83 | 47,700 |
Oct 2, 2023 | 42.88 | 43.37 | 42.48 | 42.84 | 42.79 | 27,400 |
Sep 29, 2023 | 43.36 | 43.46 | 42.64 | 42.80 | 42.75 | 24,300 |
Sep 28, 2023 | 41.82 | 43.07 | 41.82 | 42.76 | 42.71 | 31,500 |
Sep 27, 2023 | 41.72 | 42.08 | 41.45 | 41.96 | 41.92 | 28,100 |
Sep 26, 2023 | 41.81 | 41.94 | 41.31 | 41.42 | 41.38 | 44,700 |
Sep 25, 2023 | 41.66 | 42.34 | 41.50 | 42.21 | 42.16 | 84,600 |
Sep 22, 2023 | 41.90 | 42.21 | 41.80 | 41.81 | 41.77 | 22,100 |
Sep 21, 2023 | 41.63 | 41.90 | 41.48 | 41.49 | 41.45 | 58,200 |
Sep 20, 2023 | 43.15 | 43.24 | 42.11 | 42.11 | 42.06 | 70,500 |
Sep 19, 2023 | 43.21 | 43.26 | 42.73 | 42.93 | 42.88 | 26,200 |
Sep 18, 2023 | 0.03 Dividend | |||||
Sep 18, 2023 | 42.71 | 43.45 | 42.71 | 43.26 | 43.21 | 46,900 |
Sep 15, 2023 | 43.82 | 43.82 | 42.66 | 42.91 | 42.84 | 37,600 |
Sep 14, 2023 | 44.22 | 44.37 | 43.75 | 44.22 | 44.15 | 46,300 |
Sep 13, 2023 | 43.67 | 44.25 | 43.60 | 43.81 | 43.74 | 32,200 |
Sep 12, 2023 | 43.80 | 44.45 | 43.69 | 43.70 | 43.63 | 38,300 |
Sep 11, 2023 | 44.68 | 44.68 | 43.65 | 43.99 | 43.92 | 49,200 |
Sep 8, 2023 | 44.55 | 44.57 | 44.10 | 44.26 | 44.19 | 31,800 |
Sep 7, 2023 | 45.10 | 45.10 | 44.05 | 44.52 | 44.45 | 40,300 |
Sep 6, 2023 | 46.14 | 46.54 | 45.60 | 46.09 | 46.01 | 70,300 |
Sep 5, 2023 | 46.68 | 46.77 | 46.15 | 46.38 | 46.30 | 97,100 |
Sep 1, 2023 | 47.00 | 47.01 | 46.47 | 46.88 | 46.80 | 217,500 |
Aug 31, 2023 | 46.25 | 46.98 | 46.18 | 46.76 | 46.68 | 38,400 |
Aug 30, 2023 | 45.90 | 46.47 | 45.61 | 46.25 | 46.17 | 91,900 |
Aug 29, 2023 | 44.26 | 46.06 | 44.26 | 45.90 | 45.82 | 48,100 |
Aug 28, 2023 | 44.30 | 44.52 | 44.09 | 44.39 | 44.32 | 27,700 |
Aug 25, 2023 | 43.80 | 44.20 | 43.10 | 43.88 | 43.81 | 34,700 |
Aug 24, 2023 | 45.67 | 45.67 | 43.73 | 43.78 | 43.71 | 69,700 |
Aug 23, 2023 | 43.77 | 45.14 | 43.76 | 44.99 | 44.92 | 72,400 |
Aug 22, 2023 | 44.93 | 45.00 | 43.95 | 44.10 | 44.03 | 65,500 |
Aug 21, 2023 | 43.47 | 44.45 | 43.45 | 44.35 | 44.28 | 35,300 |
Aug 18, 2023 | 42.39 | 43.41 | 42.34 | 43.19 | 43.12 | 32,600 |
Aug 17, 2023 | 43.44 | 43.46 | 42.81 | 42.85 | 42.78 | 32,100 |
Aug 16, 2023 | 43.93 | 44.04 | 43.32 | 43.34 | 43.27 | 37,700 |
Aug 15, 2023 | 44.60 | 44.60 | 44.08 | 44.09 | 44.02 | 26,000 |
Aug 14, 2023 | 43.50 | 44.75 | 43.50 | 44.73 | 44.66 | 37,500 |
Aug 11, 2023 | 44.55 | 44.55 | 43.76 | 43.82 | 43.75 | 53,400 |
Aug 10, 2023 | 45.65 | 45.94 | 44.69 | 44.90 | 44.83 | 42,500 |
Aug 9, 2023 | 45.89 | 45.89 | 45.08 | 45.28 | 45.21 | 43,900 |
Aug 8, 2023 | 46.15 | 46.15 | 45.51 | 46.00 | 45.92 | 69,600 |
Aug 7, 2023 | 46.39 | 46.68 | 46.26 | 46.67 | 46.59 | 57,400 |
Aug 4, 2023 | 46.40 | 46.70 | 45.71 | 45.98 | 45.90 | 63,000 |
Aug 3, 2023 | 46.06 | 46.72 | 45.85 | 46.45 | 46.37 | 84,700 |
Aug 2, 2023 | 47.44 | 47.44 | 46.20 | 46.48 | 46.40 | 137,200 |
Aug 1, 2023 | 47.81 | 48.11 | 47.62 | 48.04 | 47.96 | 46,300 |
Jul 31, 2023 | 47.94 | 48.19 | 47.80 | 48.19 | 48.11 | 44,500 |
Jul 28, 2023 | 47.64 | 47.83 | 47.38 | 47.75 | 47.67 | 64,800 |
Jul 27, 2023 | 46.86 | 47.60 | 46.59 | 46.82 | 46.74 | 91,900 |
Jul 26, 2023 | 45.93 | 46.12 | 45.29 | 45.76 | 45.68 | 33,700 |
Jul 25, 2023 | 45.67 | 46.52 | 45.67 | 46.33 | 46.25 | 46,100 |
Jul 24, 2023 | 45.74 | 46.09 | 45.48 | 45.66 | 45.58 | 49,700 |
Jul 21, 2023 | 45.73 | 46.11 | 45.51 | 45.71 | 45.63 | 82,700 |
Jul 20, 2023 | 46.39 | 46.39 | 45.11 | 45.35 | 45.27 | 176,100 |
Jul 19, 2023 | 47.88 | 47.88 | 46.92 | 47.09 | 47.01 | 55,900 |
Jul 18, 2023 | 47.46 | 47.86 | 47.12 | 47.76 | 47.68 | 78,600 |
Jul 17, 2023 | 3:1 Stock Splits | |||||
Jul 17, 2023 | 46.49 | 47.78 | 46.33 | 47.54 | 47.46 | 50,600 |
Jul 14, 2023 | 46.88 | 47.06 | 46.07 | 46.25 | 46.18 | 94,800 |
Jul 13, 2023 | 46.03 | 46.87 | 46.02 | 46.80 | 46.73 | 72,900 |
Jul 12, 2023 | 45.45 | 45.60 | 45.17 | 45.51 | 45.43 | 54,900 |
Jul 11, 2023 | 44.99 | 45.04 | 44.17 | 44.72 | 44.65 | 35,400 |
Jul 10, 2023 | 44.10 | 44.95 | 44.10 | 44.91 | 44.83 | 52,800 |
Jul 7, 2023 | 44.10 | 44.83 | 44.10 | 44.10 | 44.02 | 57,600 |
Jul 6, 2023 | 44.14 | 44.18 | 43.64 | 44.18 | 44.11 | 63,300 |
Jul 5, 2023 | 45.57 | 45.57 | 44.72 | 44.72 | 44.65 | 76,200 |
Jul 3, 2023 | 45.66 | 46.00 | 45.44 | 45.80 | 45.72 | 36,900 |
Jun 30, 2023 | 45.35 | 45.88 | 45.35 | 45.60 | 45.52 | 58,200 |
Jun 29, 2023 | 44.71 | 45.12 | 44.47 | 44.97 | 44.90 | 47,400 |
Jun 28, 2023 | 44.07 | 44.77 | 44.00 | 44.54 | 44.47 | 83,400 |
Jun 27, 2023 | 43.21 | 44.68 | 43.10 | 44.65 | 44.58 | 59,700 |
Jun 26, 2023 | 43.07 | 43.72 | 42.94 | 42.94 | 42.87 | 51,900 |
Jun 23, 2023 | 42.99 | 43.07 | 42.71 | 42.78 | 42.71 | 84,000 |
Jun 22, 2023 | 43.08 | 43.81 | 43.08 | 43.68 | 43.61 | 31,800 |
Jun 21, 2023 | 43.97 | 44.05 | 43.26 | 43.44 | 43.37 | 237,300 |
Jun 20, 2023 | 0.06 Dividend | |||||
Jun 20, 2023 | 43.99 | 44.36 | 43.83 | 44.12 | 44.05 | 61,500 |
Jun 16, 2023 | 44.96 | 44.96 | 44.18 | 44.32 | 44.19 | 65,400 |
Jun 15, 2023 | 44.56 | 44.76 | 44.32 | 44.54 | 44.40 | 63,900 |
Jun 14, 2023 | 44.54 | 44.94 | 44.24 | 44.91 | 44.77 | 82,800 |
Jun 13, 2023 | 44.67 | 44.94 | 44.37 | 44.65 | 44.52 | 81,000 |
Jun 12, 2023 | 43.34 | 44.17 | 43.34 | 44.13 | 43.99 | 93,300 |
Jun 9, 2023 | 43.61 | 43.71 | 42.90 | 43.01 | 42.88 | 99,600 |
Jun 8, 2023 | 42.99 | 43.30 | 42.78 | 43.16 | 43.03 | 66,900 |
Jun 7, 2023 | 42.70 | 43.69 | 42.70 | 43.03 | 42.90 | 118,200 |
Jun 6, 2023 | 41.57 | 42.69 | 41.51 | 42.50 | 42.37 | 44,700 |
Jun 5, 2023 | 42.42 | 42.42 | 41.62 | 41.84 | 41.71 | 42,900 |
Jun 2, 2023 | 42.71 | 42.83 | 42.03 | 42.56 | 42.43 | 61,200 |
Jun 1, 2023 | 42.12 | 42.75 | 41.63 | 42.47 | 42.35 | 123,900 |
May 31, 2023 | 42.27 | 42.63 | 41.83 | 41.84 | 41.72 | 95,100 |
May 30, 2023 | 43.97 | 44.02 | 42.68 | 42.81 | 42.68 | 120,300 |
May 26, 2023 | 41.10 | 43.22 | 41.10 | 42.95 | 42.82 | 210,000 |
May 25, 2023 | 39.93 | 40.98 | 39.82 | 40.82 | 40.69 | 98,100 |
May 24, 2023 | 38.60 | 38.88 | 38.19 | 38.60 | 38.48 | 64,200 |
May 23, 2023 | 39.72 | 39.85 | 39.29 | 39.34 | 39.22 | 65,100 |
May 22, 2023 | 39.59 | 39.95 | 39.38 | 39.91 | 39.79 | 51,600 |
May 19, 2023 | 40.14 | 40.14 | 39.65 | 39.81 | 39.69 | 55,800 |
May 18, 2023 | 39.23 | 40.21 | 39.23 | 40.13 | 40.01 | 208,200 |
Related Tickers
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
20.97
+3.76%
GDX VanEck Gold Miners ETF
36.87
+3.39%
TUR iShares MSCI Turkey ETF
43.15
+3.33%
PICK iShares MSCI Global Metals & Mining Producers ETF
45.96
+2.70%
EPU iShares MSCI Peru ETF
44.10
+2.42%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
23.09
+1.90%
NANR SPDR S&P North American Natural Resources ETF
58.38
+1.87%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.41
+1.70%
GLD SPDR Gold Shares
223.66
+1.65%
CNYA iShares MSCI China A ETF
27.46
+1.63%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
104.46
+1.62%
IAU iShares Gold Trust
45.69
+1.60%
PXE Invesco Energy Exploration & Production ETF
34.63
+1.59%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
42.19
+1.53%
LIT Global X Lithium & Battery Tech ETF
45.80
+1.46%
BLOK Amplify Transformational Data Sharing ETF
33.01
+1.44%
COM Direxion Auspice Broad Commodity Strategy ETF
30.14
+1.42%
VDE Vanguard Energy Index Fund ETF Shares
132.74
+1.41%
XLE Energy Select Sector SPDR Fund
94.96
+1.40%
CNXT VanEck ChiNext ETF
24.18
+1.37%
IYE iShares U.S. Energy ETF
49.75
+1.37%
BLCN Siren Nasdaq NexGen Economy ETF
26.84
+1.36%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
33.67
+1.34%
IAK iShares U.S. Insurance ETF
117.86
+1.32%
FTXN First Trust Nasdaq Oil & Gas ETF
31.80
+1.31%
IDX VanEck Indonesia Index ETF
16.91
+1.29%
FENY Fidelity MSCI Energy Index ETF
26.07
+1.28%
EPI WisdomTree India Earnings Fund
45.65
+1.17%
FILL iShares MSCI Global Energy Producers ETF
27.35
+1.15%
RAAX VanEck Inflation Allocation ETF
28.04
+1.12%
KBWP Invesco KBW Property & Casualty Insurance ETF
107.70
+1.11%
THD iShares MSCI Thailand ETF
60.53
+1.10%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.78
+1.09%
IYM iShares U.S. Basic Materials ETF
147.05
+1.08%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
119.47
+1.08%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.01
+1.03%
DBC Invesco DB Commodity Index Tracking Fund
23.71
+1.02%
ATMP Barclays ETN+ Select MLP ETN
25.01
+1.01%
GXG Global X MSCI Colombia ETF
27.55
+1.00%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
30.70
+0.92%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.32
+0.92%
XTL SPDR S&P Telecom ETF
75.41
+0.90%
KIE SPDR S&P Insurance ETF
51.83
+0.88%
FLJH Franklin FTSE Japan Hedged ETF
31.49
+0.86%
VAW Vanguard Materials Index Fund ETF Shares
203.42
+0.86%
XLB Materials Select Sector SPDR Fund
92.15
+0.85%
EWJV iShares MSCI Japan Value ETF
32.27
+0.84%
KGRN KraneShares MSCI China Clean Technology ETF
21.62
+0.84%
ECH iShares MSCI Chile ETF
29.23
+0.83%
FLIN Franklin FTSE India ETF
37.91
+0.82%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.99
+0.79%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.75
+0.79%
FYLD Cambria Foreign Shareholder Yield ETF
28.07
+0.77%
EWC iShares MSCI Canada ETF
38.59
+0.76%
GAA Cambria Global Asset Allocation ETF
29.08
+0.75%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.69
+0.75%
XLF Financial Select Sector SPDR Fund
42.49
+0.73%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.98
+0.73%
SPEM SPDR Portfolio Emerging Markets ETF
38.79
+0.73%
DXJ WisdomTree Japan Hedged Equity Fund
108.87
+0.72%
IYF iShares U.S. Financials ETF
96.85
+0.72%
FXZ First Trust Materials AlphaDEX Fund
70.48
+0.70%
MLPX Global X MLP & Energy Infrastructure ETF
50.14
+0.68%
ENFR Alerian Energy Infrastructure ETF
26.10
+0.68%
IYG iShares U.S. Financial Services ETF
67.11
+0.68%
CEFS Saba Closed-End Funds ETF
20.91
+0.67%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.48
+0.67%
BBJP JPMorgan BetaBuilders Japan ETF
56.52
+0.66%
EWM iShares MSCI Malaysia ETF
23.28
+0.65%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
53.06
+0.64%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
71.70
+0.63%
VFH Vanguard Financials Index Fund ETF Shares
103.00
+0.63%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
25.96
+0.62%
IPAC iShares Core MSCI Pacific ETF
62.74
+0.61%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
50.69
+0.60%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.74
+0.59%
QEFA SPDR MSCI EAFE StrategicFactors ETF
78.00
+0.59%
FXO First Trust Financials AlphaDEX Fund
47.69
+0.59%
PKW Invesco BuyBack Achievers ETF
105.43
+0.57%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
51.13
+0.57%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
33.70
+0.57%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.29
+0.56%
FLLA Franklin FTSE Latin America ETF
23.57
+0.56%
SPVM Invesco S&P 500 Value with Momentum ETF
55.34
+0.53%
TPYP Tortoise North American Pipeline Fund
28.80
+0.53%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
35.15
+0.51%
IGRO iShares International Dividend Growth ETF
68.70
+0.51%
XLY Consumer Discretionary Select Sector SPDR Fund
178.70
+0.51%
USAI Pacer American Energy Independence ETF
32.73
+0.51%
IDOG ALPS International Sector Dividend Dogs ETF
31.76
+0.51%
IHF iShares U.S. Healthcare Providers ETF
53.91
+0.50%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
22.35
+0.50%
RWL Invesco S&P 500 Revenue ETF
93.47
+0.49%
IPKW Invesco International BuyBack Achievers ETF
41.44
+0.49%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
59.30
+0.47%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.84
+0.47%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.30
+0.44%
EZA iShares MSCI South Africa ETF
43.89
+0.43%
SPGP Invesco S&P 500 GARP ETF
104.58
+0.41%
GDMA Gadsden Dynamic Multi-Asset ETF
31.23
+0.41%