NYSEArca - Delayed Quote USD
Invesco S&P 500 High Dividend Low Volatility ETF (SPHD)
At close: November 21 at 4:00 PM EST
After hours: 7:59 PM EST
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 |
---|---|---|---|---|---|---|
Nov 21, 2024 | 50.31 | 50.90 | 50.17 | 50.87 | 50.87 | 461,100 |
Nov 20, 2024 | 50.08 | 50.30 | 49.97 | 50.26 | 50.26 | 499,500 |
Nov 19, 2024 | 49.89 | 50.11 | 49.63 | 50.05 | 50.05 | 325,800 |
Nov 18, 2024 | 0.14 Dividend | |||||
Nov 18, 2024 | 49.78 | 50.22 | 49.78 | 50.16 | 50.16 | 469,000 |
Nov 15, 2024 | 49.88 | 49.99 | 49.69 | 49.92 | 49.78 | 817,500 |
Nov 14, 2024 | 50.20 | 50.22 | 49.92 | 49.95 | 49.81 | 647,900 |
Nov 13, 2024 | 50.18 | 50.25 | 49.97 | 50.13 | 49.99 | 437,000 |
Nov 12, 2024 | 50.48 | 50.53 | 50.04 | 50.07 | 49.93 | 402,700 |
Nov 11, 2024 | 50.53 | 50.85 | 50.49 | 50.52 | 50.38 | 376,800 |
Nov 8, 2024 | 50.14 | 50.51 | 50.08 | 50.43 | 50.29 | 461,000 |
Nov 7, 2024 | 50.14 | 50.37 | 50.07 | 50.13 | 49.99 | 815,000 |
Nov 6, 2024 | 50.62 | 50.64 | 50.08 | 50.12 | 49.98 | 745,100 |
Nov 5, 2024 | 49.52 | 50.00 | 49.36 | 49.99 | 49.85 | 335,100 |
Nov 4, 2024 | 49.57 | 49.73 | 49.38 | 49.58 | 49.44 | 603,400 |
Nov 1, 2024 | 50.17 | 50.28 | 49.54 | 49.55 | 49.41 | 706,700 |
Oct 31, 2024 | 49.96 | 50.41 | 49.96 | 50.09 | 49.95 | 557,600 |
Oct 30, 2024 | 49.75 | 50.01 | 49.74 | 49.95 | 49.81 | 710,800 |
Oct 29, 2024 | 50.08 | 50.08 | 49.79 | 49.81 | 49.67 | 587,900 |
Oct 28, 2024 | 50.09 | 50.34 | 50.08 | 50.24 | 50.10 | 523,000 |
Oct 25, 2024 | 50.67 | 50.71 | 49.97 | 50.02 | 49.88 | 440,000 |
Oct 24, 2024 | 50.81 | 50.83 | 50.48 | 50.59 | 50.45 | 306,500 |
Oct 23, 2024 | 50.40 | 50.69 | 50.34 | 50.66 | 50.52 | 495,600 |
Oct 22, 2024 | 50.31 | 50.60 | 50.15 | 50.52 | 50.38 | 481,000 |
Oct 21, 2024 | 0.13 Dividend | |||||
Oct 21, 2024 | 50.95 | 51.03 | 50.44 | 50.49 | 50.35 | 383,300 |
Oct 18, 2024 | 50.83 | 51.07 | 50.64 | 51.07 | 50.80 | 316,900 |
Oct 17, 2024 | 51.00 | 51.00 | 50.76 | 50.86 | 50.59 | 330,700 |
Oct 16, 2024 | 50.64 | 51.05 | 50.56 | 51.01 | 50.74 | 553,900 |
Oct 15, 2024 | 50.36 | 51.03 | 50.36 | 50.62 | 50.35 | 485,900 |
Oct 14, 2024 | 50.09 | 50.39 | 49.96 | 50.36 | 50.09 | 279,900 |
Oct 11, 2024 | 49.95 | 50.13 | 49.88 | 50.12 | 49.85 | 324,200 |
Oct 10, 2024 | 50.05 | 50.13 | 49.69 | 49.76 | 49.49 | 289,500 |
Oct 9, 2024 | 49.76 | 50.10 | 49.63 | 49.98 | 49.71 | 274,500 |
Oct 8, 2024 | 49.91 | 49.97 | 49.62 | 49.77 | 49.50 | 614,200 |
Oct 7, 2024 | 50.24 | 50.24 | 49.81 | 49.88 | 49.61 | 478,500 |
Oct 4, 2024 | 50.05 | 50.31 | 49.92 | 50.28 | 50.01 | 398,700 |
Oct 3, 2024 | 50.34 | 50.34 | 49.99 | 50.15 | 49.88 | 353,200 |
Oct 2, 2024 | 50.36 | 50.61 | 50.24 | 50.40 | 50.13 | 403,400 |
Oct 1, 2024 | 50.60 | 50.65 | 50.30 | 50.63 | 50.36 | 634,400 |
Sep 30, 2024 | 50.49 | 50.61 | 50.21 | 50.57 | 50.30 | 1,271,000 |
Sep 27, 2024 | 50.31 | 50.65 | 50.25 | 50.39 | 50.12 | 662,200 |
Sep 26, 2024 | 49.96 | 50.26 | 49.90 | 50.08 | 49.81 | 486,300 |
Sep 25, 2024 | 50.47 | 50.47 | 49.98 | 50.01 | 49.74 | 439,700 |
Sep 24, 2024 | 50.22 | 50.56 | 50.08 | 50.30 | 50.03 | 796,600 |
Sep 23, 2024 | 0.13 Dividend | |||||
Sep 23, 2024 | 50.10 | 50.24 | 50.02 | 50.24 | 49.97 | 6,977,400 |
Sep 20, 2024 | 50.00 | 50.14 | 49.84 | 50.12 | 49.72 | 478,200 |
Sep 19, 2024 | 50.47 | 50.47 | 49.95 | 50.09 | 49.69 | 3,778,900 |
Sep 18, 2024 | 50.25 | 50.64 | 50.04 | 50.12 | 49.72 | 500,600 |
Sep 17, 2024 | 50.46 | 50.60 | 50.14 | 50.24 | 49.84 | 509,200 |
Sep 16, 2024 | 50.25 | 50.52 | 50.22 | 50.47 | 50.07 | 573,500 |
Sep 13, 2024 | 49.73 | 50.00 | 49.62 | 50.00 | 49.60 | 449,900 |
Sep 12, 2024 | 49.46 | 49.63 | 49.17 | 49.56 | 49.16 | 454,400 |
Sep 11, 2024 | 49.65 | 49.65 | 48.90 | 49.45 | 49.06 | 967,300 |
Sep 10, 2024 | 49.70 | 49.82 | 49.56 | 49.75 | 49.35 | 614,900 |
Sep 9, 2024 | 49.36 | 49.83 | 49.25 | 49.66 | 49.26 | 444,900 |
Sep 6, 2024 | 49.52 | 49.74 | 49.20 | 49.26 | 48.87 | 778,000 |
Sep 5, 2024 | 49.84 | 49.89 | 49.33 | 49.47 | 49.08 | 748,600 |
Sep 4, 2024 | 49.60 | 49.97 | 49.40 | 49.58 | 49.18 | 1,403,500 |
Sep 3, 2024 | 49.36 | 49.80 | 49.30 | 49.64 | 49.24 | 1,212,500 |
Aug 30, 2024 | 49.16 | 49.57 | 49.12 | 49.55 | 49.15 | 565,800 |
Aug 29, 2024 | 49.18 | 49.26 | 48.76 | 49.16 | 48.77 | 662,800 |
Aug 28, 2024 | 49.02 | 49.29 | 48.91 | 49.07 | 48.68 | 508,200 |
Aug 27, 2024 | 49.17 | 49.23 | 48.92 | 49.07 | 48.68 | 435,700 |
Aug 26, 2024 | 49.02 | 49.41 | 49.00 | 49.17 | 48.78 | 4,776,100 |
Aug 23, 2024 | 48.61 | 48.98 | 48.53 | 48.89 | 48.50 | 606,400 |
Aug 22, 2024 | 48.55 | 48.59 | 48.28 | 48.46 | 48.07 | 518,200 |
Aug 21, 2024 | 48.32 | 48.50 | 48.25 | 48.50 | 48.11 | 518,100 |
Aug 20, 2024 | 48.33 | 48.44 | 48.21 | 48.27 | 47.88 | 433,000 |
Aug 19, 2024 | 0.13 Dividend | |||||
Aug 19, 2024 | 48.03 | 48.38 | 48.00 | 48.38 | 47.99 | 576,300 |
Aug 16, 2024 | 47.92 | 48.13 | 47.82 | 48.13 | 47.62 | 777,100 |
Aug 15, 2024 | 48.02 | 48.08 | 47.81 | 47.96 | 47.45 | 598,100 |
Aug 14, 2024 | 47.63 | 47.97 | 47.62 | 47.80 | 47.29 | 457,900 |
Aug 13, 2024 | 47.34 | 47.68 | 47.23 | 47.64 | 47.13 | 750,600 |
Aug 12, 2024 | 47.50 | 47.53 | 47.08 | 47.24 | 46.74 | 491,600 |
Aug 9, 2024 | 47.51 | 47.61 | 47.10 | 47.50 | 46.99 | 494,100 |
Aug 8, 2024 | 47.06 | 47.60 | 46.99 | 47.51 | 47.00 | 848,200 |
Aug 7, 2024 | 47.34 | 47.80 | 47.04 | 47.06 | 46.56 | 1,117,700 |
Aug 6, 2024 | 46.76 | 47.54 | 46.71 | 47.11 | 46.61 | 2,594,000 |
Aug 5, 2024 | 47.36 | 47.47 | 46.47 | 46.56 | 46.06 | 1,668,200 |
Aug 2, 2024 | 47.81 | 48.13 | 47.04 | 47.60 | 47.09 | 1,292,000 |
Aug 1, 2024 | 47.52 | 47.79 | 47.31 | 47.65 | 47.14 | 822,100 |
Jul 31, 2024 | 47.52 | 47.62 | 47.19 | 47.38 | 46.87 | 496,700 |
Jul 30, 2024 | 47.10 | 47.53 | 47.01 | 47.42 | 46.91 | 503,500 |
Jul 29, 2024 | 47.21 | 47.30 | 46.87 | 47.16 | 46.66 | 455,200 |
Jul 26, 2024 | 46.72 | 47.22 | 46.64 | 47.21 | 46.71 | 542,400 |
Jul 25, 2024 | 46.31 | 47.02 | 46.29 | 46.40 | 45.90 | 651,400 |
Jul 24, 2024 | 46.16 | 46.49 | 46.03 | 46.27 | 45.78 | 393,800 |
Jul 23, 2024 | 46.30 | 46.30 | 46.01 | 46.01 | 45.52 | 314,800 |
Jul 22, 2024 | 0.14 Dividend | |||||
Jul 22, 2024 | 46.40 | 46.47 | 46.04 | 46.46 | 45.96 | 331,600 |
Jul 19, 2024 | 46.72 | 46.79 | 46.40 | 46.54 | 45.91 | 375,700 |
Jul 18, 2024 | 46.65 | 47.33 | 46.56 | 46.66 | 46.03 | 556,500 |
Jul 17, 2024 | 46.04 | 46.92 | 46.04 | 46.87 | 46.23 | 3,483,600 |
Jul 16, 2024 | 45.60 | 46.08 | 45.53 | 46.08 | 45.46 | 388,500 |
Jul 15, 2024 | 45.58 | 45.71 | 45.45 | 45.52 | 44.90 | 305,400 |
Jul 12, 2024 | 45.43 | 45.81 | 45.37 | 45.62 | 45.00 | 305,200 |
Jul 11, 2024 | 44.90 | 45.36 | 44.88 | 45.33 | 44.72 | 548,600 |
Jul 10, 2024 | 44.49 | 44.76 | 44.42 | 44.72 | 44.11 | 383,400 |
Jul 9, 2024 | 44.25 | 44.60 | 44.17 | 44.35 | 43.75 | 475,900 |
Jul 8, 2024 | 44.18 | 44.40 | 44.13 | 44.30 | 43.70 | 346,300 |
Jul 5, 2024 | 44.08 | 44.14 | 43.86 | 44.07 | 43.47 | 297,600 |
Jul 3, 2024 | 44.19 | 44.42 | 44.09 | 44.10 | 43.50 | 206,000 |
Jul 2, 2024 | 44.14 | 44.28 | 43.93 | 44.13 | 43.53 | 292,600 |
Jul 1, 2024 | 44.52 | 44.77 | 44.08 | 44.14 | 43.54 | 383,300 |
Jun 28, 2024 | 44.36 | 44.52 | 44.23 | 44.43 | 43.83 | 371,500 |
Jun 27, 2024 | 44.26 | 44.32 | 44.10 | 44.29 | 43.69 | 349,400 |
Jun 26, 2024 | 44.37 | 44.41 | 44.20 | 44.31 | 43.71 | 211,200 |
Jun 25, 2024 | 45.00 | 45.00 | 44.49 | 44.56 | 43.96 | 400,600 |
Jun 24, 2024 | 0.13 Dividend | |||||
Jun 24, 2024 | 44.55 | 45.13 | 44.54 | 45.03 | 44.42 | 402,800 |
Jun 21, 2024 | 44.71 | 44.76 | 44.47 | 44.59 | 43.86 | 271,600 |
Jun 20, 2024 | 44.36 | 44.69 | 44.25 | 44.58 | 43.85 | 425,200 |
Jun 18, 2024 | 44.19 | 44.52 | 44.19 | 44.42 | 43.69 | 329,300 |
Jun 17, 2024 | 44.13 | 44.35 | 43.91 | 44.18 | 43.45 | 367,800 |
Jun 14, 2024 | 44.22 | 44.34 | 43.97 | 44.21 | 43.48 | 237,100 |
Jun 13, 2024 | 44.38 | 44.47 | 44.11 | 44.35 | 43.62 | 246,400 |
Jun 12, 2024 | 45.01 | 45.06 | 44.31 | 44.41 | 43.68 | 599,600 |
Jun 11, 2024 | 44.52 | 44.64 | 44.31 | 44.61 | 43.88 | 376,500 |
Jun 10, 2024 | 44.61 | 44.76 | 44.35 | 44.66 | 43.93 | 410,300 |
Jun 7, 2024 | 44.62 | 44.96 | 44.50 | 44.71 | 43.98 | 279,700 |
Jun 6, 2024 | 44.81 | 45.04 | 44.69 | 44.80 | 44.06 | 316,700 |
Jun 5, 2024 | 45.04 | 45.06 | 44.70 | 44.91 | 44.17 | 307,000 |
Jun 4, 2024 | 44.76 | 45.16 | 44.71 | 45.03 | 44.29 | 324,900 |
Jun 3, 2024 | 45.06 | 45.19 | 44.71 | 44.93 | 44.19 | 750,500 |
May 31, 2024 | 44.20 | 45.13 | 44.13 | 45.13 | 44.39 | 538,900 |
May 30, 2024 | 43.75 | 44.17 | 43.75 | 44.17 | 43.44 | 333,300 |
May 29, 2024 | 43.81 | 43.81 | 43.52 | 43.57 | 42.85 | 482,100 |
May 28, 2024 | 44.31 | 44.47 | 43.94 | 44.05 | 43.33 | 474,200 |
May 24, 2024 | 44.44 | 44.51 | 44.23 | 44.31 | 43.58 | 387,000 |
May 23, 2024 | 44.81 | 44.81 | 44.17 | 44.22 | 43.49 | 383,000 |
May 22, 2024 | 45.03 | 45.10 | 44.80 | 44.89 | 44.15 | 409,500 |
May 21, 2024 | 45.18 | 45.28 | 45.07 | 45.21 | 44.47 | 266,200 |
May 20, 2024 | 0.14 Dividend | |||||
May 20, 2024 | 45.29 | 45.33 | 45.10 | 45.18 | 44.44 | 391,700 |
May 17, 2024 | 45.30 | 45.43 | 45.21 | 45.43 | 44.55 | 834,300 |
May 16, 2024 | 45.22 | 45.44 | 45.15 | 45.34 | 44.46 | 462,400 |
May 15, 2024 | 45.30 | 45.36 | 45.15 | 45.22 | 44.34 | 350,300 |
May 14, 2024 | 45.07 | 45.24 | 44.90 | 45.04 | 44.17 | 390,200 |
May 13, 2024 | 44.90 | 45.17 | 44.86 | 44.95 | 44.08 | 573,500 |
May 10, 2024 | 44.84 | 44.89 | 44.69 | 44.82 | 43.95 | 428,500 |
May 9, 2024 | 44.37 | 44.75 | 44.34 | 44.73 | 43.86 | 332,300 |
May 8, 2024 | 44.12 | 44.45 | 44.09 | 44.40 | 43.54 | 358,400 |
May 7, 2024 | 44.12 | 44.38 | 44.12 | 44.27 | 43.41 | 460,800 |
May 6, 2024 | 43.97 | 44.07 | 43.80 | 43.97 | 43.12 | 395,000 |
May 3, 2024 | 43.88 | 43.98 | 43.54 | 43.81 | 42.96 | 921,600 |
May 2, 2024 | 43.70 | 43.83 | 43.49 | 43.69 | 42.84 | 542,600 |
May 1, 2024 | 43.31 | 43.91 | 43.21 | 43.49 | 42.65 | 880,400 |
Apr 30, 2024 | 43.52 | 43.61 | 43.32 | 43.32 | 42.48 | 370,400 |
Apr 29, 2024 | 43.36 | 43.68 | 43.36 | 43.65 | 42.80 | 452,400 |
Apr 26, 2024 | 43.37 | 43.52 | 43.22 | 43.24 | 42.40 | 374,600 |
Apr 25, 2024 | 43.48 | 43.70 | 43.14 | 43.40 | 42.56 | 573,400 |
Apr 24, 2024 | 43.29 | 43.74 | 43.08 | 43.68 | 42.83 | 547,000 |
Apr 23, 2024 | 43.28 | 43.60 | 43.22 | 43.50 | 42.66 | 511,800 |
Apr 22, 2024 | 0.14 Dividend | |||||
Apr 22, 2024 | 43.15 | 43.44 | 42.93 | 43.28 | 42.44 | 546,900 |
Apr 19, 2024 | 42.61 | 43.23 | 42.61 | 43.23 | 42.25 | 667,900 |
Apr 18, 2024 | 42.53 | 42.63 | 42.34 | 42.58 | 41.62 | 502,600 |
Apr 17, 2024 | 42.30 | 42.51 | 42.08 | 42.34 | 41.38 | 709,200 |
Apr 16, 2024 | 42.46 | 42.47 | 42.03 | 42.08 | 41.13 | 1,027,200 |
Apr 15, 2024 | 43.01 | 43.16 | 42.31 | 42.46 | 41.50 | 1,223,400 |
Apr 12, 2024 | 43.19 | 43.28 | 42.63 | 42.71 | 41.75 | 812,100 |
Apr 11, 2024 | 43.56 | 43.62 | 43.09 | 43.27 | 42.29 | 652,700 |
Apr 10, 2024 | 43.72 | 43.72 | 43.22 | 43.42 | 42.44 | 1,258,600 |
Apr 9, 2024 | 44.04 | 44.25 | 43.95 | 44.25 | 43.25 | 722,400 |
Apr 8, 2024 | 43.88 | 44.08 | 43.85 | 43.93 | 42.94 | 495,800 |
Apr 5, 2024 | 43.74 | 43.90 | 43.46 | 43.83 | 42.84 | 935,300 |
Apr 4, 2024 | 44.28 | 44.42 | 43.68 | 43.78 | 42.79 | 873,600 |
Apr 3, 2024 | 44.13 | 44.22 | 43.92 | 44.00 | 43.01 | 647,400 |
Apr 2, 2024 | 44.14 | 44.27 | 44.05 | 44.13 | 43.13 | 364,100 |
Apr 1, 2024 | 44.41 | 44.41 | 44.08 | 44.20 | 43.20 | 435,300 |
Mar 28, 2024 | 44.15 | 44.49 | 44.15 | 44.40 | 43.40 | 414,500 |
Mar 27, 2024 | 43.49 | 44.13 | 43.48 | 44.13 | 43.13 | 478,800 |
Mar 26, 2024 | 43.64 | 43.69 | 43.24 | 43.24 | 42.26 | 437,200 |
Mar 25, 2024 | 43.54 | 43.81 | 43.53 | 43.56 | 42.58 | 435,100 |
Mar 22, 2024 | 43.92 | 43.97 | 43.54 | 43.54 | 42.56 | 428,200 |
Mar 21, 2024 | 43.72 | 43.99 | 43.66 | 43.82 | 42.83 | 563,000 |
Mar 20, 2024 | 43.44 | 43.73 | 43.38 | 43.67 | 42.68 | 731,500 |
Mar 19, 2024 | 43.25 | 43.54 | 43.21 | 43.51 | 42.53 | 596,700 |
Mar 18, 2024 | 0.13 Dividend | |||||
Mar 18, 2024 | 43.19 | 43.39 | 42.97 | 43.22 | 42.24 | 366,500 |
Mar 15, 2024 | 43.04 | 43.42 | 43.04 | 43.29 | 42.18 | 636,800 |
Mar 14, 2024 | 43.50 | 43.55 | 42.96 | 43.22 | 42.11 | 828,600 |
Mar 13, 2024 | 43.61 | 43.92 | 43.52 | 43.62 | 42.50 | 480,600 |
Mar 12, 2024 | 43.57 | 43.66 | 43.31 | 43.46 | 42.35 | 682,900 |
Mar 11, 2024 | 43.18 | 43.58 | 43.18 | 43.52 | 42.41 | 639,600 |
Mar 8, 2024 | 43.13 | 43.37 | 43.07 | 43.28 | 42.17 | 1,031,800 |
Mar 7, 2024 | 43.08 | 43.22 | 42.96 | 43.07 | 41.97 | 737,800 |
Mar 6, 2024 | 42.84 | 43.01 | 42.76 | 42.91 | 41.81 | 713,100 |
Mar 5, 2024 | 42.55 | 43.02 | 42.46 | 42.58 | 41.49 | 583,000 |
Mar 4, 2024 | 42.20 | 42.60 | 42.17 | 42.59 | 41.50 | 679,400 |
Mar 1, 2024 | 42.40 | 42.40 | 42.02 | 42.29 | 41.21 | 557,700 |
Feb 29, 2024 | 42.36 | 42.61 | 42.29 | 42.36 | 41.28 | 629,400 |
Feb 28, 2024 | 42.10 | 42.28 | 42.04 | 42.10 | 41.02 | 426,300 |
Feb 27, 2024 | 42.09 | 42.22 | 42.01 | 42.17 | 41.09 | 560,000 |
Feb 26, 2024 | 42.39 | 42.41 | 41.92 | 41.95 | 40.88 | 597,600 |
Feb 23, 2024 | 42.35 | 42.67 | 42.24 | 42.50 | 41.41 | 736,100 |
Feb 22, 2024 | 42.16 | 42.38 | 41.96 | 42.31 | 41.23 | 808,000 |
Feb 21, 2024 | 41.99 | 42.29 | 41.89 | 42.29 | 41.21 | 542,300 |
Feb 20, 2024 | 0.15 Dividend | |||||
Feb 20, 2024 | 41.83 | 42.23 | 41.71 | 41.91 | 40.84 | 637,200 |
Feb 16, 2024 | 41.78 | 42.16 | 41.63 | 42.03 | 40.81 | 763,300 |
Feb 15, 2024 | 41.33 | 41.99 | 41.33 | 41.96 | 40.74 | 687,000 |
Feb 14, 2024 | 41.32 | 41.33 | 41.01 | 41.19 | 40.00 | 887,400 |
Feb 13, 2024 | 41.50 | 41.62 | 40.84 | 41.15 | 39.96 | 1,471,100 |
Feb 12, 2024 | 41.40 | 41.85 | 41.36 | 41.79 | 40.58 | 592,300 |
Feb 9, 2024 | 41.38 | 41.48 | 41.20 | 41.38 | 40.18 | 569,400 |
Feb 8, 2024 | 41.48 | 41.48 | 41.21 | 41.42 | 40.22 | 645,300 |
Feb 7, 2024 | 41.84 | 41.85 | 41.47 | 41.54 | 40.34 | 807,900 |
Feb 6, 2024 | 41.40 | 41.79 | 41.29 | 41.67 | 40.46 | 544,800 |
Feb 5, 2024 | 41.68 | 41.68 | 41.33 | 41.33 | 40.13 | 752,700 |
Feb 2, 2024 | 42.20 | 42.23 | 41.71 | 41.98 | 40.76 | 1,017,800 |
Feb 1, 2024 | 41.90 | 42.39 | 41.72 | 42.39 | 41.16 | 831,300 |
Jan 31, 2024 | 42.34 | 42.47 | 41.81 | 41.86 | 40.65 | 977,500 |
Jan 30, 2024 | 42.09 | 42.36 | 41.92 | 42.22 | 41.00 | 928,700 |
Jan 29, 2024 | 42.29 | 42.33 | 42.06 | 42.27 | 41.05 | 820,400 |
Jan 26, 2024 | 42.42 | 42.54 | 42.22 | 42.34 | 41.11 | 499,900 |
Jan 25, 2024 | 41.87 | 42.34 | 41.87 | 42.34 | 41.11 | 1,066,200 |
Jan 24, 2024 | 42.02 | 42.06 | 41.40 | 41.41 | 40.21 | 690,800 |
Jan 23, 2024 | 41.83 | 41.96 | 41.69 | 41.90 | 40.69 | 530,500 |
Jan 22, 2024 | 0.15 Dividend | |||||
Jan 22, 2024 | 41.81 | 41.99 | 41.64 | 41.79 | 40.58 | 593,000 |
Jan 19, 2024 | 41.80 | 42.05 | 41.52 | 41.96 | 40.60 | 713,800 |
Jan 18, 2024 | 41.91 | 41.91 | 41.49 | 41.75 | 40.39 | 729,000 |
Jan 17, 2024 | 42.06 | 42.40 | 41.75 | 41.91 | 40.55 | 730,100 |
Jan 16, 2024 | 42.52 | 42.58 | 42.29 | 42.36 | 40.98 | 633,900 |
Jan 12, 2024 | 42.85 | 43.00 | 42.63 | 42.72 | 41.33 | 464,100 |
Jan 11, 2024 | 42.83 | 42.85 | 42.43 | 42.57 | 41.19 | 510,100 |
Jan 10, 2024 | 43.01 | 43.07 | 42.79 | 42.89 | 41.50 | 500,700 |
Jan 9, 2024 | 43.06 | 43.10 | 42.86 | 43.05 | 41.65 | 426,200 |
Jan 8, 2024 | 42.94 | 43.30 | 42.82 | 43.30 | 41.89 | 1,019,500 |
Jan 5, 2024 | 42.71 | 43.18 | 42.57 | 43.05 | 41.65 | 628,700 |
Jan 4, 2024 | 42.92 | 43.05 | 42.76 | 42.80 | 41.41 | 521,500 |
Jan 3, 2024 | 43.00 | 43.13 | 42.75 | 42.85 | 41.46 | 476,700 |
Jan 2, 2024 | 42.34 | 43.26 | 42.34 | 43.10 | 41.70 | 562,300 |
Dec 29, 2023 | 42.50 | 42.59 | 42.30 | 42.41 | 41.03 | 729,600 |
Dec 28, 2023 | 42.39 | 42.63 | 42.39 | 42.61 | 41.23 | 519,600 |
Dec 27, 2023 | 42.42 | 42.53 | 42.30 | 42.46 | 41.08 | 433,500 |
Dec 26, 2023 | 42.20 | 42.54 | 42.18 | 42.45 | 41.07 | 374,300 |
Dec 22, 2023 | 42.14 | 42.46 | 42.09 | 42.22 | 40.85 | 456,500 |
Dec 21, 2023 | 41.96 | 42.10 | 41.67 | 42.01 | 40.64 | 458,800 |
Dec 20, 2023 | 42.24 | 42.40 | 41.74 | 41.74 | 40.38 | 560,900 |
Dec 19, 2023 | 42.11 | 42.35 | 42.07 | 42.35 | 40.97 | 528,600 |
Dec 18, 2023 | 0.17 Dividend | |||||
Dec 18, 2023 | 42.25 | 42.31 | 42.00 | 42.01 | 40.64 | 902,300 |
Dec 15, 2023 | 42.47 | 42.59 | 42.06 | 42.18 | 40.65 | 769,800 |
Dec 14, 2023 | 42.54 | 43.01 | 42.52 | 42.67 | 41.12 | 803,800 |
Dec 13, 2023 | 41.14 | 42.21 | 40.99 | 42.21 | 40.67 | 679,600 |
Dec 12, 2023 | 41.45 | 41.45 | 41.12 | 41.23 | 39.73 | 453,800 |
Dec 11, 2023 | 41.38 | 41.51 | 41.26 | 41.43 | 39.92 | 528,700 |
Dec 8, 2023 | 41.31 | 41.47 | 41.17 | 41.40 | 39.89 | 589,900 |
Dec 7, 2023 | 41.24 | 41.40 | 41.04 | 41.34 | 39.84 | 489,300 |
Dec 6, 2023 | 41.15 | 41.40 | 41.08 | 41.12 | 39.62 | 692,900 |
Dec 5, 2023 | 41.25 | 41.32 | 41.03 | 41.10 | 39.61 | 793,600 |
Dec 4, 2023 | 41.03 | 41.39 | 41.02 | 41.34 | 39.84 | 1,263,900 |
Dec 1, 2023 | 40.63 | 41.24 | 40.58 | 41.24 | 39.74 | 766,400 |
Nov 30, 2023 | 40.33 | 40.72 | 40.26 | 40.70 | 39.22 | 560,900 |
Nov 29, 2023 | 40.15 | 40.39 | 40.14 | 40.21 | 38.75 | 451,700 |
Nov 28, 2023 | 39.89 | 40.10 | 39.75 | 40.02 | 38.56 | 513,200 |
Nov 27, 2023 | 39.84 | 39.93 | 39.65 | 39.89 | 38.44 | 992,000 |
Nov 24, 2023 | 39.76 | 39.88 | 39.67 | 39.85 | 38.40 | 201,700 |
Nov 22, 2023 | 39.58 | 39.72 | 39.43 | 39.71 | 38.27 | 405,000 |
Related Tickers
TUR iShares MSCI Turkey ETF
35.30
+3.70%
URA Global X Uranium ETF
33.10
+3.53%
PSI Invesco Semiconductors ETF
56.38
+3.39%
UTES Virtus Reaves Utilities ETF
69.69
+3.35%
XSD SPDR S&P Semiconductor ETF
237.43
+2.82%
BOUT Innovator IBD Breakout Opportunities ETF
40.14
+2.49%
ENFR Alerian Energy Infrastructure ETF
32.94
+2.43%
MLPX Global X MLP & Energy Infrastructure ETF
64.01
+2.17%
SPHB Invesco S&P 500 High Beta ETF
91.61
+2.15%
ATMP Barclays ETN+ Select MLP ETN
29.79
+2.09%
XME SPDR S&P Metals and Mining ETF
68.48
+2.04%
RFV Invesco S&P MidCap 400 Pure Value ETF
126.73
+2.00%
FXU First Trust Utilities AlphaDEX Fund
40.38
+1.97%
PSCI Invesco S&P SmallCap Industrials ETF
145.28
+1.94%
XMVM Invesco S&P MidCap Value with Momentum ETF
59.93
+1.93%
FTXL First Trust Nasdaq Semiconductor ETF
88.64
+1.93%
PRN Invesco Dorsey Wright Industrials Momentum ETF
175.23
+1.93%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.75
+1.92%
DWAS Invesco DWA SmallCap Momentum ETF
100.69
+1.92%
FNY First Trust Mid Cap Growth AlphaDEX Fund
85.99
+1.87%
IAK iShares U.S. Insurance ETF
134.89
+1.87%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
89.79
+1.83%
RWK Invesco S&P MidCap 400 Revenue ETF
122.19
+1.80%
IFRA iShares U.S. Infrastructure ETF
50.87
+1.80%
FSMD Fidelity Small-Mid Multifactor ETF
43.76
+1.79%
ETHO Amplify Etho Climate Leadership U.S. ETF
62.36
+1.79%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
38.91
+1.78%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
84.16
+1.78%
BFOR Barron's 400 ETF
77.65
+1.77%
FYC First Trust Small Cap Growth AlphaDEX Fund
81.91
+1.75%
PAVE Global X U.S. Infrastructure Development ETF
44.81
+1.75%
FV First Trust Dorsey Wright Focus 5 ETF
60.59
+1.75%
XLU The Utilities Select Sector SPDR Fund
81.89
+1.74%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
70.36
+1.74%
XMMO Invesco S&P MidCap Momentum ETF
132.25
+1.73%
PKW Invesco BuyBack Achievers ETF
122.92
+1.73%
EWC iShares MSCI Canada ETF
42.94
+1.73%
KBWP Invesco KBW Property & Casualty Insurance ETF
123.33
+1.72%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
107.56
+1.72%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
101.77
+1.71%
PEXL Pacer US Export Leaders ETF
49.97
+1.70%
VPU Vanguard Utilities Index Fund ETF Shares
176.73
+1.70%
CSA VictoryShares US Small Cap Volatility Wtd ETF
78.50
+1.70%
RWJ Invesco S&P SmallCap 600 Revenue ETF
47.45
+1.69%
GRPM Invesco S&P MidCap 400 GARP ETF
122.23
+1.69%
FXO First Trust Financials AlphaDEX Fund
57.42
+1.68%
DSTL Distillate U.S. Fundamental Stability & Value ETF
57.79
+1.67%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
211.20
+1.67%
MDYV SPDR?S&P?400 Mid Cap Value ETF
84.47
+1.66%
DON WisdomTree U.S. MidCap Dividend Fund
54.31
+1.65%
FUTY Fidelity MSCI Utilities Index ETF
52.63
+1.64%
IJR iShares Core S&P Small-Cap ETF
122.98
+1.62%
ONEO SPDR Russell 1000 Momentum Focus ETF
125.61
+1.61%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
113.86
+1.61%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
111.38
+1.61%
VB Vanguard Small-Cap Index Fund ETF Shares
253.78
+1.60%
SYLD Cambria Shareholder Yield ETF
74.07
+1.59%
IJJ iShares S&P Mid-Cap 400 Value ETF
131.30
+1.59%
SOXX iShares Semiconductor ETF
216.08
+1.58%
IJH iShares Core S&P Mid-Cap ETF
65.73
+1.58%
RAAX VanEck Inflation Allocation ETF
30.32
+1.57%
PKB Invesco Building & Construction ETF
84.99
+1.55%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
43.94
+1.55%
XSVM Invesco S&P SmallCap Value with Momentum ETF
58.55
+1.54%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
54.77
+1.54%
FXZ First Trust Materials AlphaDEX Fund
64.85
+1.53%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
108.05
+1.53%
IWP iShares Russell Mid-Cap Growth ETF
132.29
+1.50%
VFVA Vanguard U.S. Value Factor ETF Shares
126.52
+1.48%
MAGA Point Bridge America First ETF
51.70
+1.47%
PSC Principal U.S. Small-Cap ETF
54.74
+1.47%
SMH VanEck Semiconductor ETF
246.10
+1.47%
KIE SPDR S&P Insurance ETF
60.36
+1.46%
QGRO American Century U.S. Quality Growth ETF
101.40
+1.46%
WBIL WBI BullBear Quality 3000 ETF
36.67
+1.46%
XSMO Invesco S&P SmallCap Momentum ETF
71.83
+1.45%
FIDU Fidelity MSCI Industrials Index ETF
75.61
+1.45%
PSCC Invesco S&P SmallCap Consumer Staples ETF
39.12
+1.44%
VUSE Vident U.S. Equity Strategy ETF
60.68
+1.44%
VFMF Vanguard U.S. Multifactor ETF Shares
137.90
+1.43%
FNDA Schwab Fundamental U.S. Small Company ETF
31.38
+1.42%
WTV WisdomTree U.S. Value Fund
87.69
+1.42%
AUSF Global X Adaptive U.S. Factor ETF
44.07
+1.40%
XMHQ Invesco S&P MidCap Quality ETF
105.30
+1.40%
SMLF iShares U.S. Small-Cap Equity Factor ETF
71.68
+1.39%
VFQY Vanguard U.S. Quality Factor ETF Shares
145.31
+1.38%
KCE SPDR S&P Capital Markets ETF
145.78
+1.38%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
53.87
+1.37%
VAW Vanguard Materials Index Fund ETF Shares
209.38
+1.37%
IYF iShares U.S. Financials ETF
116.40
+1.36%
FNCL Fidelity MSCI Financials Index ETF
71.68
+1.36%
ONEY SPDR Russell 1000 Yield Focus ETF
115.23
+1.35%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
173.09
+1.35%
QTUM Defiance Quantum ETF
66.80
+1.35%
EZA iShares MSCI South Africa ETF
48.09
+1.35%
JQUA JPMorgan U.S. Quality Factor ETF
58.69
+1.35%
USMF WisdomTree U.S. Multifactor Fund
51.80
+1.35%
JPUS JPMorgan Diversified Return U.S. Equity ETF
121.69
+1.33%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
57.35
+1.33%
IMCG iShares Morningstar Mid-Cap Growth ETF
78.87
+1.31%