NYSEArca - Delayed Quote USD
Invesco S&P 500 Momentum ETF (SPMO)
At close: November 21 at 4:00 PM EST
After hours: 7:57 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 | 95.27 | 95.80 | 94.39 | 95.52 | 95.52 | 731,700 |
| Nov 20, 2024 | 94.69 | 94.79 | 93.68 | 94.77 | 94.77 | 580,600 |
| Nov 19, 2024 | 93.59 | 94.63 | 93.42 | 94.62 | 94.62 | 613,400 |
| Nov 18, 2024 | 93.92 | 94.23 | 93.35 | 93.95 | 93.95 | 668,100 |
| Nov 15, 2024 | 94.69 | 94.87 | 93.54 | 93.90 | 93.90 | 822,000 |
| Nov 14, 2024 | 96.59 | 96.59 | 95.38 | 95.45 | 95.45 | 642,800 |
| Nov 13, 2024 | 96.65 | 96.98 | 96.40 | 96.57 | 96.57 | 893,500 |
| Nov 12, 2024 | 96.91 | 96.96 | 96.04 | 96.55 | 96.55 | 1,204,200 |
| Nov 11, 2024 | 97.36 | 97.36 | 96.52 | 96.74 | 96.74 | 4,658,500 |
| Nov 8, 2024 | 96.26 | 97.22 | 96.26 | 96.89 | 96.89 | 3,212,800 |
| Nov 7, 2024 | 95.76 | 96.17 | 95.62 | 96.04 | 96.04 | 716,200 |
| Nov 6, 2024 | 95.00 | 95.45 | 94.04 | 95.45 | 95.45 | 1,101,800 |
| Nov 5, 2024 | 91.29 | 92.49 | 91.28 | 92.49 | 92.49 | 466,900 |
| Nov 4, 2024 | 91.43 | 91.57 | 90.78 | 90.99 | 90.99 | 512,100 |
| Nov 1, 2024 | 91.68 | 92.38 | 91.36 | 91.42 | 91.42 | 1,285,000 |
| Oct 31, 2024 | 92.06 | 92.06 | 90.80 | 90.82 | 90.82 | 821,800 |
| Oct 30, 2024 | 92.65 | 93.24 | 92.09 | 92.74 | 92.74 | 853,900 |
| Oct 29, 2024 | 92.92 | 93.57 | 92.67 | 93.38 | 93.38 | 731,900 |
| Oct 28, 2024 | 93.19 | 93.28 | 92.90 | 93.02 | 93.02 | 336,000 |
| Oct 25, 2024 | 93.40 | 93.62 | 92.56 | 92.69 | 92.69 | 393,100 |
| Oct 24, 2024 | 93.16 | 93.16 | 92.47 | 92.93 | 92.93 | 343,500 |
| Oct 23, 2024 | 93.45 | 93.69 | 92.45 | 92.99 | 92.99 | 448,400 |
| Oct 22, 2024 | 93.66 | 94.09 | 93.42 | 93.88 | 93.88 | 375,200 |
| Oct 21, 2024 | 94.05 | 94.28 | 93.55 | 94.16 | 94.16 | 798,200 |
| Oct 18, 2024 | 94.19 | 94.28 | 93.79 | 94.07 | 94.07 | 540,900 |
| Oct 17, 2024 | 94.50 | 94.69 | 93.99 | 94.05 | 94.05 | 719,100 |
| Oct 16, 2024 | 93.44 | 93.79 | 93.01 | 93.67 | 93.67 | 386,200 |
| Oct 15, 2024 | 94.30 | 94.38 | 92.95 | 93.21 | 93.21 | 666,300 |
| Oct 14, 2024 | 94.07 | 94.36 | 93.94 | 94.22 | 94.22 | 590,900 |
| Oct 11, 2024 | 92.59 | 93.70 | 92.59 | 93.67 | 93.67 | 446,100 |
| Oct 10, 2024 | 92.86 | 92.98 | 92.42 | 92.70 | 92.70 | 324,400 |
| Oct 9, 2024 | 92.14 | 93.01 | 91.97 | 92.94 | 92.94 | 682,000 |
| Oct 8, 2024 | 91.48 | 92.22 | 91.40 | 92.14 | 92.14 | 392,200 |
| Oct 7, 2024 | 91.43 | 91.62 | 90.79 | 91.04 | 91.04 | 649,100 |
| Oct 4, 2024 | 91.13 | 91.73 | 90.61 | 91.69 | 91.69 | 505,300 |
| Oct 3, 2024 | 90.19 | 90.68 | 89.97 | 90.31 | 90.31 | 325,400 |
| Oct 2, 2024 | 89.89 | 90.53 | 89.58 | 90.32 | 90.32 | 354,600 |
| Oct 1, 2024 | 90.58 | 90.70 | 89.50 | 89.97 | 89.97 | 624,100 |
| Sep 30, 2024 | 89.99 | 90.71 | 89.68 | 90.64 | 90.64 | 479,200 |
| Sep 27, 2024 | 91.05 | 91.05 | 90.15 | 90.34 | 90.34 | 344,500 |
| Sep 26, 2024 | 91.81 | 91.96 | 90.71 | 91.06 | 91.06 | 622,500 |
| Sep 25, 2024 | 91.32 | 91.47 | 91.05 | 91.25 | 91.25 | 796,600 |
| Sep 24, 2024 | 90.98 | 91.16 | 90.27 | 91.16 | 91.16 | 351,300 |
| Sep 23, 2024 | 0.07 Dividend | |||||
| Sep 23, 2024 | 90.78 | 90.97 | 90.52 | 90.94 | 90.94 | 410,700 |
| Sep 20, 2024 | 90.51 | 90.84 | 89.93 | 90.53 | 90.46 | 470,400 |
| Sep 19, 2024 | 90.32 | 90.89 | 89.88 | 90.59 | 90.52 | 656,300 |
| Sep 18, 2024 | 88.86 | 89.63 | 88.27 | 88.35 | 88.28 | 331,000 |
| Sep 17, 2024 | 89.30 | 89.36 | 88.18 | 88.65 | 88.58 | 296,600 |
| Sep 16, 2024 | 88.67 | 88.80 | 88.08 | 88.79 | 88.72 | 302,100 |
| Sep 13, 2024 | 88.85 | 89.33 | 88.63 | 89.08 | 89.01 | 372,900 |
| Sep 12, 2024 | 87.89 | 89.00 | 87.59 | 88.80 | 88.73 | 522,400 |
| Sep 11, 2024 | 85.88 | 87.90 | 84.50 | 87.73 | 87.66 | 416,500 |
| Sep 10, 2024 | 85.40 | 85.77 | 84.54 | 85.66 | 85.59 | 365,400 |
| Sep 9, 2024 | 84.77 | 85.18 | 84.16 | 85.11 | 85.05 | 526,300 |
| Sep 6, 2024 | 85.86 | 85.99 | 83.63 | 83.92 | 83.86 | 374,000 |
| Sep 5, 2024 | 85.79 | 86.79 | 85.46 | 85.86 | 85.79 | 1,226,600 |
| Sep 4, 2024 | 85.79 | 86.71 | 85.50 | 86.13 | 86.06 | 474,900 |
| Sep 3, 2024 | 88.70 | 88.72 | 85.95 | 86.45 | 86.38 | 2,640,100 |
| Aug 30, 2024 | 88.68 | 89.26 | 87.99 | 89.25 | 89.18 | 423,800 |
| Aug 29, 2024 | 88.60 | 89.34 | 87.85 | 88.02 | 87.95 | 549,300 |
| Aug 28, 2024 | 89.13 | 89.21 | 87.78 | 88.48 | 88.41 | 309,900 |
| Aug 27, 2024 | 88.51 | 89.35 | 88.21 | 89.22 | 89.15 | 221,300 |
| Aug 26, 2024 | 89.66 | 89.72 | 88.47 | 88.86 | 88.79 | 487,000 |
| Aug 23, 2024 | 89.34 | 90.03 | 88.72 | 89.61 | 89.54 | 502,300 |
| Aug 22, 2024 | 90.31 | 90.50 | 88.49 | 88.76 | 88.69 | 602,700 |
| Aug 21, 2024 | 89.50 | 90.12 | 89.19 | 89.83 | 89.76 | 277,900 |
| Aug 20, 2024 | 89.38 | 89.89 | 89.01 | 89.38 | 89.31 | 1,089,300 |
| Aug 19, 2024 | 88.30 | 89.42 | 87.95 | 89.39 | 89.32 | 14,305,300 |
| Aug 16, 2024 | 88.05 | 88.60 | 87.87 | 88.39 | 88.32 | 410,400 |
| Aug 15, 2024 | 87.56 | 88.52 | 87.26 | 88.52 | 88.45 | 822,900 |
| Aug 14, 2024 | 86.22 | 86.81 | 85.68 | 86.50 | 86.43 | 738,200 |
| Aug 13, 2024 | 84.72 | 85.98 | 84.72 | 85.98 | 85.91 | 605,800 |
| Aug 12, 2024 | 83.89 | 84.46 | 83.40 | 84.03 | 83.97 | 282,900 |
| Aug 9, 2024 | 82.81 | 83.92 | 82.65 | 83.62 | 83.56 | 493,400 |
| Aug 8, 2024 | 81.74 | 82.85 | 80.82 | 82.79 | 82.73 | 539,100 |
| Aug 7, 2024 | 82.21 | 82.74 | 79.92 | 80.07 | 80.01 | 757,300 |
| Aug 6, 2024 | 80.35 | 82.39 | 79.71 | 80.86 | 80.80 | 1,315,300 |
| Aug 5, 2024 | 76.81 | 80.78 | 76.75 | 79.58 | 79.52 | 6,040,000 |
| Aug 2, 2024 | 82.33 | 82.96 | 81.00 | 82.20 | 82.14 | 3,587,500 |
| Aug 1, 2024 | 86.91 | 87.53 | 83.71 | 84.46 | 84.40 | 2,496,800 |
| Jul 31, 2024 | 85.28 | 86.25 | 84.88 | 86.00 | 85.93 | 343,500 |
| Jul 30, 2024 | 84.93 | 85.15 | 82.66 | 83.25 | 83.19 | 398,600 |
| Jul 29, 2024 | 85.12 | 85.46 | 84.32 | 84.51 | 84.45 | 387,700 |
| Jul 26, 2024 | 84.67 | 85.28 | 84.28 | 84.72 | 84.66 | 428,300 |
| Jul 25, 2024 | 84.75 | 85.50 | 82.88 | 83.76 | 83.70 | 585,700 |
| Jul 24, 2024 | 86.79 | 87.00 | 84.55 | 84.79 | 84.73 | 1,035,000 |
| Jul 23, 2024 | 87.71 | 88.62 | 87.62 | 87.90 | 87.83 | 453,800 |
| Jul 22, 2024 | 87.31 | 87.89 | 86.89 | 87.64 | 87.57 | 452,900 |
| Jul 19, 2024 | 86.84 | 87.43 | 86.13 | 86.35 | 86.28 | 371,900 |
| Jul 18, 2024 | 88.07 | 88.07 | 85.97 | 86.84 | 86.77 | 639,800 |
| Jul 17, 2024 | 88.47 | 88.48 | 87.12 | 87.12 | 87.05 | 1,060,300 |
| Jul 16, 2024 | 90.66 | 90.72 | 89.74 | 90.16 | 90.09 | 480,800 |
| Jul 15, 2024 | 90.56 | 91.05 | 89.86 | 90.32 | 90.25 | 493,100 |
| Jul 12, 2024 | 89.65 | 90.87 | 89.52 | 89.99 | 89.92 | 441,000 |
| Jul 11, 2024 | 91.52 | 91.59 | 89.33 | 89.73 | 89.66 | 781,800 |
| Jul 10, 2024 | 90.99 | 91.64 | 90.72 | 91.64 | 91.57 | 775,400 |
| Jul 9, 2024 | 90.93 | 91.06 | 90.31 | 90.63 | 90.56 | 919,700 |
| Jul 8, 2024 | 90.39 | 90.53 | 90.06 | 90.44 | 90.37 | 856,900 |
| Jul 5, 2024 | 89.38 | 90.22 | 89.36 | 90.17 | 90.10 | 752,700 |
| Jul 3, 2024 | 88.45 | 89.26 | 88.41 | 89.26 | 89.19 | 236,100 |
| Jul 2, 2024 | 87.50 | 88.53 | 87.40 | 88.53 | 88.46 | 398,600 |
| Jul 1, 2024 | 87.66 | 88.06 | 86.77 | 88.00 | 87.93 | 576,600 |
| Jun 28, 2024 | 88.13 | 88.92 | 87.39 | 87.46 | 87.39 | 836,300 |
| Jun 27, 2024 | 87.73 | 88.20 | 87.53 | 87.98 | 87.91 | 338,900 |
| Jun 26, 2024 | 87.28 | 87.75 | 87.12 | 87.71 | 87.64 | 392,700 |
| Jun 25, 2024 | 86.65 | 87.42 | 86.50 | 87.35 | 87.28 | 426,400 |
| Jun 24, 2024 | 0.07 Dividend | |||||
| Jun 24, 2024 | 87.14 | 87.46 | 86.18 | 86.19 | 86.12 | 656,500 |
| Jun 21, 2024 | 87.77 | 87.86 | 87.01 | 87.36 | 87.22 | 297,600 |
| Jun 20, 2024 | 89.10 | 89.23 | 87.41 | 87.97 | 87.83 | 835,300 |
| Jun 18, 2024 | 88.36 | 88.63 | 88.10 | 88.63 | 88.49 | 746,400 |
| Jun 17, 2024 | 87.58 | 88.71 | 87.21 | 88.37 | 88.23 | 583,300 |
| Jun 14, 2024 | 86.88 | 87.43 | 86.66 | 87.43 | 87.29 | 706,200 |
| Jun 13, 2024 | 87.12 | 87.15 | 86.34 | 86.96 | 86.83 | 365,200 |
| Jun 12, 2024 | 85.91 | 86.69 | 85.61 | 86.19 | 86.06 | 653,700 |
| Jun 11, 2024 | 84.33 | 85.08 | 83.90 | 85.08 | 84.95 | 320,300 |
| Jun 10, 2024 | 83.79 | 84.50 | 83.70 | 84.41 | 84.28 | 415,500 |
| Jun 7, 2024 | 83.71 | 84.43 | 83.42 | 83.89 | 83.76 | 264,800 |
| Jun 6, 2024 | 84.03 | 84.24 | 83.44 | 83.80 | 83.67 | 327,200 |
| Jun 5, 2024 | 82.72 | 83.90 | 82.54 | 83.90 | 83.77 | 575,600 |
| Jun 4, 2024 | 81.91 | 82.17 | 81.42 | 82.03 | 81.90 | 192,000 |
| Jun 3, 2024 | 81.93 | 82.02 | 80.91 | 81.94 | 81.81 | 662,300 |
| May 31, 2024 | 81.46 | 81.46 | 79.76 | 81.42 | 81.29 | 716,100 |
| May 30, 2024 | 82.00 | 82.05 | 80.94 | 81.23 | 81.10 | 579,700 |
| May 29, 2024 | 82.21 | 82.83 | 82.14 | 82.51 | 82.38 | 1,966,100 |
| May 28, 2024 | 82.69 | 82.86 | 82.23 | 82.74 | 82.61 | 410,800 |
| May 24, 2024 | 81.70 | 82.37 | 81.51 | 82.32 | 82.19 | 145,500 |
| May 23, 2024 | 82.35 | 82.46 | 81.09 | 81.48 | 81.35 | 235,900 |
| May 22, 2024 | 81.53 | 81.61 | 80.89 | 81.32 | 81.19 | 170,800 |
| May 21, 2024 | 80.97 | 81.43 | 80.88 | 81.43 | 81.30 | 285,700 |
| May 20, 2024 | 80.84 | 81.39 | 80.79 | 81.20 | 81.07 | 157,100 |
| May 17, 2024 | 81.03 | 81.03 | 80.34 | 80.75 | 80.62 | 207,500 |
| May 16, 2024 | 81.34 | 81.50 | 80.81 | 80.86 | 80.73 | 125,800 |
| May 15, 2024 | 80.17 | 81.34 | 80.11 | 81.33 | 81.20 | 156,200 |
| May 14, 2024 | 79.08 | 79.89 | 78.98 | 79.82 | 79.70 | 343,200 |
| May 13, 2024 | 79.92 | 79.92 | 79.15 | 79.35 | 79.23 | 443,700 |
| May 10, 2024 | 79.79 | 80.05 | 79.30 | 79.55 | 79.43 | 223,500 |
| May 9, 2024 | 79.25 | 79.47 | 78.94 | 79.44 | 79.32 | 244,900 |
| May 8, 2024 | 78.80 | 79.43 | 78.60 | 79.23 | 79.11 | 170,500 |
| May 7, 2024 | 79.29 | 79.40 | 78.91 | 79.24 | 79.12 | 384,900 |
| May 6, 2024 | 78.22 | 79.15 | 78.06 | 79.15 | 79.03 | 347,900 |
| May 3, 2024 | 77.67 | 78.04 | 77.33 | 77.82 | 77.70 | 151,800 |
| May 2, 2024 | 76.11 | 76.44 | 75.27 | 76.38 | 76.26 | 128,200 |
| May 1, 2024 | 75.78 | 76.90 | 75.20 | 75.52 | 75.40 | 245,700 |
| Apr 30, 2024 | 77.07 | 77.40 | 75.85 | 75.85 | 75.73 | 150,100 |
| Apr 29, 2024 | 77.32 | 77.32 | 76.49 | 77.03 | 76.91 | 209,300 |
| Apr 26, 2024 | 76.44 | 77.25 | 76.23 | 77.06 | 76.94 | 169,000 |
| Apr 25, 2024 | 74.72 | 76.16 | 74.40 | 76.11 | 75.99 | 272,700 |
| Apr 24, 2024 | 77.53 | 77.56 | 76.28 | 76.72 | 76.60 | 126,200 |
| Apr 23, 2024 | 76.15 | 77.08 | 76.01 | 76.90 | 76.78 | 289,400 |
| Apr 22, 2024 | 75.53 | 76.12 | 74.67 | 75.68 | 75.56 | 512,700 |
| Apr 19, 2024 | 76.47 | 76.50 | 74.49 | 74.81 | 74.69 | 258,800 |
| Apr 18, 2024 | 77.28 | 77.74 | 76.61 | 76.65 | 76.53 | 190,200 |
| Apr 17, 2024 | 78.55 | 78.62 | 76.80 | 77.11 | 76.99 | 192,100 |
| Apr 16, 2024 | 78.05 | 78.57 | 77.78 | 78.06 | 77.94 | 405,200 |
| Apr 15, 2024 | 79.92 | 80.08 | 77.81 | 78.12 | 78.00 | 282,900 |
| Apr 12, 2024 | 79.84 | 79.99 | 78.97 | 79.32 | 79.20 | 186,200 |
| Apr 11, 2024 | 79.75 | 80.73 | 79.26 | 80.66 | 80.53 | 594,000 |
| Apr 10, 2024 | 78.70 | 79.62 | 78.60 | 79.25 | 79.13 | 117,300 |
| Apr 9, 2024 | 80.40 | 80.40 | 78.74 | 79.81 | 79.69 | 188,000 |
| Apr 8, 2024 | 80.58 | 80.58 | 79.90 | 80.15 | 80.03 | 131,400 |
| Apr 5, 2024 | 79.45 | 80.74 | 79.22 | 80.45 | 80.33 | 237,400 |
| Apr 4, 2024 | 80.83 | 81.13 | 78.90 | 79.01 | 78.89 | 232,600 |
| Apr 3, 2024 | 79.40 | 80.41 | 79.23 | 80.08 | 79.96 | 231,700 |
| Apr 2, 2024 | 79.27 | 79.69 | 78.87 | 79.65 | 79.53 | 354,100 |
| Apr 1, 2024 | 80.28 | 80.58 | 79.69 | 80.11 | 79.99 | 213,600 |
| Mar 28, 2024 | 80.15 | 80.33 | 79.81 | 80.22 | 80.10 | 171,000 |
| Mar 27, 2024 | 80.62 | 80.62 | 79.66 | 80.30 | 80.18 | 271,500 |
| Mar 26, 2024 | 80.79 | 80.91 | 80.03 | 80.15 | 80.03 | 568,900 |
| Mar 25, 2024 | 80.43 | 80.88 | 80.17 | 80.58 | 80.45 | 2,148,200 |
| Mar 22, 2024 | 80.62 | 81.10 | 80.46 | 80.83 | 80.70 | 140,000 |
| Mar 21, 2024 | 81.18 | 81.25 | 80.65 | 80.75 | 80.62 | 191,300 |
| Mar 20, 2024 | 79.65 | 80.44 | 79.29 | 80.44 | 80.32 | 261,400 |
| Mar 19, 2024 | 78.51 | 79.58 | 78.03 | 79.58 | 79.46 | 149,800 |
| Mar 18, 2024 | 0.13 Dividend | |||||
| Mar 18, 2024 | 79.15 | 79.43 | 78.79 | 79.03 | 78.91 | 235,800 |
| Mar 15, 2024 | 78.40 | 79.04 | 78.23 | 78.59 | 78.34 | 163,500 |
| Mar 14, 2024 | 79.58 | 79.58 | 78.31 | 78.84 | 78.59 | 146,700 |
| Mar 13, 2024 | 79.56 | 79.59 | 79.00 | 79.42 | 79.17 | 221,600 |
| Mar 12, 2024 | 78.82 | 79.66 | 78.16 | 79.64 | 79.39 | 191,600 |
| Mar 11, 2024 | 78.33 | 78.58 | 77.50 | 78.03 | 77.78 | 237,100 |
| Mar 8, 2024 | 80.76 | 81.03 | 78.62 | 79.00 | 78.75 | 283,500 |
| Mar 7, 2024 | 79.63 | 80.50 | 79.60 | 80.43 | 80.18 | 274,500 |
| Mar 6, 2024 | 79.09 | 79.46 | 78.73 | 79.02 | 78.77 | 717,900 |
| Mar 5, 2024 | 78.77 | 78.90 | 77.77 | 78.30 | 78.05 | 1,948,000 |
| Mar 4, 2024 | 78.97 | 79.53 | 78.89 | 78.91 | 78.66 | 274,000 |
| Mar 1, 2024 | 77.38 | 78.70 | 77.27 | 78.70 | 78.45 | 262,700 |
| Feb 29, 2024 | 77.11 | 77.24 | 76.39 | 77.14 | 76.90 | 189,300 |
| Feb 28, 2024 | 76.47 | 76.79 | 76.28 | 76.68 | 76.44 | 166,600 |
| Feb 27, 2024 | 76.68 | 76.80 | 76.35 | 76.71 | 76.47 | 349,200 |
| Feb 26, 2024 | 76.69 | 77.01 | 76.55 | 76.63 | 76.39 | 222,200 |
| Feb 23, 2024 | 76.76 | 77.20 | 76.20 | 76.55 | 76.31 | 355,300 |
| Feb 22, 2024 | 75.39 | 76.59 | 75.28 | 76.44 | 76.20 | 357,300 |
| Feb 21, 2024 | 73.43 | 73.63 | 72.99 | 73.59 | 73.36 | 224,400 |
| Feb 20, 2024 | 74.66 | 74.75 | 73.55 | 73.93 | 73.70 | 2,985,800 |
| Feb 16, 2024 | 75.37 | 75.49 | 74.76 | 74.87 | 74.63 | 79,800 |
| Feb 15, 2024 | 74.91 | 75.26 | 74.61 | 75.16 | 74.92 | 114,200 |
| Feb 14, 2024 | 74.14 | 74.64 | 73.80 | 74.64 | 74.40 | 130,400 |
| Feb 13, 2024 | 73.07 | 73.81 | 72.87 | 73.45 | 73.22 | 160,600 |
| Feb 12, 2024 | 74.31 | 74.81 | 73.98 | 74.21 | 73.98 | 105,200 |
| Feb 9, 2024 | 73.94 | 74.25 | 73.78 | 74.25 | 74.02 | 78,000 |
| Feb 8, 2024 | 73.76 | 73.96 | 73.65 | 73.83 | 73.60 | 228,900 |
| Feb 7, 2024 | 72.98 | 73.79 | 72.91 | 73.74 | 73.51 | 228,300 |
| Feb 6, 2024 | 73.40 | 73.40 | 72.32 | 72.70 | 72.47 | 100,700 |
| Feb 5, 2024 | 72.77 | 73.14 | 72.21 | 72.91 | 72.68 | 255,500 |
| Feb 2, 2024 | 71.66 | 72.81 | 71.65 | 72.52 | 72.29 | 99,300 |
| Feb 1, 2024 | 69.77 | 70.52 | 69.63 | 70.52 | 70.30 | 40,900 |
| Jan 31, 2024 | 69.76 | 70.02 | 69.19 | 69.19 | 68.97 | 242,300 |
| Jan 30, 2024 | 69.99 | 70.18 | 69.94 | 70.15 | 69.93 | 33,400 |
| Jan 29, 2024 | 69.49 | 70.00 | 69.37 | 70.00 | 69.78 | 36,200 |
| Jan 26, 2024 | 69.44 | 69.61 | 69.26 | 69.35 | 69.13 | 28,300 |
| Jan 25, 2024 | 69.58 | 69.69 | 69.08 | 69.55 | 69.33 | 76,400 |
| Jan 24, 2024 | 69.10 | 69.61 | 69.02 | 69.06 | 68.84 | 38,500 |
| Jan 23, 2024 | 68.53 | 68.53 | 68.13 | 68.40 | 68.18 | 26,600 |
| Jan 22, 2024 | 68.59 | 68.69 | 68.36 | 68.46 | 68.24 | 222,800 |
| Jan 19, 2024 | 67.48 | 68.31 | 67.36 | 68.25 | 68.03 | 37,000 |
| Jan 18, 2024 | 66.70 | 67.25 | 66.52 | 67.25 | 67.04 | 41,000 |
| Jan 17, 2024 | 66.33 | 66.36 | 66.01 | 66.24 | 66.03 | 31,600 |
| Jan 16, 2024 | 66.67 | 66.89 | 66.38 | 66.62 | 66.41 | 50,500 |
| Jan 12, 2024 | 67.12 | 67.14 | 66.70 | 66.83 | 66.62 | 45,800 |
| Jan 11, 2024 | 66.73 | 66.83 | 66.00 | 66.83 | 66.62 | 32,400 |
| Jan 10, 2024 | 66.03 | 66.57 | 66.03 | 66.46 | 66.25 | 124,100 |
| Jan 9, 2024 | 65.57 | 66.03 | 65.57 | 65.84 | 65.63 | 31,400 |
| Jan 8, 2024 | 64.87 | 65.78 | 64.87 | 65.78 | 65.58 | 33,800 |
| Jan 5, 2024 | 64.58 | 65.06 | 64.53 | 64.82 | 64.61 | 49,800 |
| Jan 4, 2024 | 64.39 | 65.05 | 64.39 | 64.40 | 64.20 | 78,200 |
| Jan 3, 2024 | 64.59 | 64.73 | 64.26 | 64.34 | 64.14 | 71,400 |
| Jan 2, 2024 | 65.09 | 65.17 | 64.54 | 64.89 | 64.68 | 78,200 |
| Dec 29, 2023 | 65.72 | 65.72 | 65.25 | 65.50 | 65.29 | 27,900 |
| Dec 28, 2023 | 65.73 | 65.80 | 65.61 | 65.64 | 65.43 | 16,200 |
| Dec 27, 2023 | 65.53 | 65.65 | 65.41 | 65.63 | 65.42 | 36,600 |
| Dec 26, 2023 | 65.14 | 65.49 | 65.14 | 65.43 | 65.22 | 14,600 |
| Dec 22, 2023 | 65.17 | 65.27 | 64.78 | 65.04 | 64.83 | 15,000 |
| Dec 21, 2023 | 64.74 | 65.01 | 64.51 | 64.92 | 64.71 | 20,800 |
| Dec 20, 2023 | 65.10 | 65.31 | 64.17 | 64.17 | 63.97 | 17,300 |
| Dec 19, 2023 | 64.71 | 65.24 | 64.71 | 65.20 | 64.99 | 24,900 |
| Dec 18, 2023 | 0.16 Dividend | |||||
| Dec 18, 2023 | 64.50 | 64.87 | 64.50 | 64.67 | 64.47 | 19,800 |
| Dec 15, 2023 | 64.02 | 64.49 | 64.02 | 64.24 | 63.87 | 29,400 |
| Dec 14, 2023 | 64.27 | 64.27 | 63.74 | 64.07 | 63.70 | 50,700 |
| Dec 13, 2023 | 63.24 | 64.13 | 63.24 | 64.00 | 63.63 | 28,400 |
| Dec 12, 2023 | 62.49 | 63.23 | 62.44 | 63.21 | 62.85 | 31,300 |
| Dec 11, 2023 | 62.27 | 62.68 | 62.27 | 62.64 | 62.28 | 14,700 |
| Dec 8, 2023 | 61.36 | 62.22 | 61.36 | 62.12 | 61.76 | 90,300 |
| Dec 7, 2023 | 61.16 | 61.49 | 61.10 | 61.49 | 61.14 | 22,400 |
| Dec 6, 2023 | 61.81 | 61.81 | 60.97 | 61.05 | 60.70 | 51,800 |
| Dec 5, 2023 | 61.31 | 61.43 | 61.08 | 61.29 | 60.95 | 58,500 |
| Dec 4, 2023 | 61.41 | 61.54 | 61.15 | 61.50 | 61.15 | 66,200 |
| Dec 1, 2023 | 61.41 | 62.07 | 61.41 | 61.89 | 61.54 | 75,300 |
| Nov 30, 2023 | 61.62 | 61.65 | 61.17 | 61.65 | 61.30 | 72,900 |
| Nov 29, 2023 | 61.80 | 61.89 | 61.51 | 61.53 | 61.17 | 22,100 |
| Nov 28, 2023 | 61.78 | 61.87 | 61.44 | 61.65 | 61.30 | 26,900 |
| Nov 27, 2023 | 61.95 | 62.04 | 61.80 | 61.80 | 61.45 | 14,200 |
| Nov 24, 2023 | 62.10 | 62.11 | 62.01 | 62.03 | 61.67 | 14,200 |
| Nov 22, 2023 | 62.22 | 62.26 | 61.89 | 62.09 | 61.74 | 20,700 |
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%