NYSEArca - Nasdaq Real Time Price USD
Invesco DB Commodity Index Tracking Fund (DBC)
As of 3:36 PM EST. Market Open.
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 7, 2024 | 22.68 | 22.90 | 22.59 | 22.86 | 22.86 | 1,354,309 |
Nov 6, 2024 | 22.36 | 22.74 | 22.33 | 22.62 | 22.62 | 818,600 |
Nov 5, 2024 | 22.86 | 22.93 | 22.75 | 22.87 | 22.87 | 509,300 |
Nov 4, 2024 | 22.64 | 22.74 | 22.60 | 22.73 | 22.73 | 616,600 |
Nov 1, 2024 | 22.67 | 22.71 | 22.35 | 22.35 | 22.35 | 672,100 |
Oct 31, 2024 | 22.43 | 22.62 | 22.33 | 22.59 | 22.59 | 1,172,500 |
Oct 30, 2024 | 22.25 | 22.44 | 22.22 | 22.44 | 22.44 | 807,900 |
Oct 29, 2024 | 22.16 | 22.23 | 22.03 | 22.16 | 22.16 | 569,300 |
Oct 28, 2024 | 22.17 | 22.25 | 22.11 | 22.20 | 22.20 | 1,002,200 |
Oct 25, 2024 | 22.72 | 22.83 | 22.69 | 22.81 | 22.81 | 739,800 |
Oct 24, 2024 | 22.79 | 22.83 | 22.49 | 22.65 | 22.65 | 912,500 |
Oct 23, 2024 | 22.69 | 22.76 | 22.58 | 22.66 | 22.66 | 692,400 |
Oct 22, 2024 | 22.59 | 22.85 | 22.59 | 22.79 | 22.79 | 897,300 |
Oct 21, 2024 | 22.48 | 22.56 | 22.33 | 22.40 | 22.40 | 640,000 |
Oct 18, 2024 | 22.37 | 22.39 | 22.20 | 22.33 | 22.33 | 538,400 |
Oct 17, 2024 | 22.32 | 22.45 | 22.25 | 22.45 | 22.45 | 620,600 |
Oct 16, 2024 | 22.42 | 22.49 | 22.29 | 22.42 | 22.42 | 683,800 |
Oct 15, 2024 | 22.43 | 22.51 | 22.31 | 22.48 | 22.48 | 1,113,700 |
Oct 14, 2024 | 22.94 | 23.08 | 22.87 | 22.92 | 22.92 | 842,500 |
Oct 11, 2024 | 23.23 | 23.36 | 23.21 | 23.28 | 23.28 | 726,700 |
Oct 10, 2024 | 22.94 | 23.28 | 22.91 | 23.26 | 23.26 | 961,200 |
Oct 9, 2024 | 22.66 | 22.83 | 22.54 | 22.81 | 22.81 | 872,400 |
Oct 8, 2024 | 23.17 | 23.17 | 22.80 | 23.01 | 23.01 | 1,115,900 |
Oct 7, 2024 | 23.33 | 23.60 | 23.31 | 23.56 | 23.56 | 1,330,600 |
Oct 4, 2024 | 23.24 | 23.37 | 23.18 | 23.24 | 23.24 | 1,060,700 |
Oct 3, 2024 | 22.88 | 23.22 | 22.84 | 23.18 | 23.18 | 1,126,800 |
Oct 2, 2024 | 22.92 | 23.02 | 22.66 | 22.85 | 22.85 | 1,089,900 |
Oct 1, 2024 | 22.18 | 22.85 | 22.18 | 22.66 | 22.66 | 1,154,100 |
Sep 30, 2024 | 22.24 | 22.38 | 22.19 | 22.27 | 22.27 | 1,042,600 |
Sep 27, 2024 | 22.18 | 22.35 | 22.12 | 22.32 | 22.32 | 649,900 |
Sep 26, 2024 | 22.26 | 22.40 | 22.16 | 22.21 | 22.21 | 887,700 |
Sep 25, 2024 | 22.50 | 22.55 | 22.32 | 22.41 | 22.41 | 813,700 |
Sep 24, 2024 | 22.60 | 22.61 | 22.48 | 22.60 | 22.60 | 775,400 |
Sep 23, 2024 | 22.26 | 22.41 | 22.07 | 22.23 | 22.23 | 658,200 |
Sep 20, 2024 | 22.16 | 22.25 | 22.10 | 22.22 | 22.22 | 617,700 |
Sep 19, 2024 | 22.10 | 22.27 | 22.05 | 22.22 | 22.22 | 726,700 |
Sep 18, 2024 | 21.92 | 22.10 | 21.83 | 21.83 | 21.83 | 1,002,000 |
Sep 17, 2024 | 21.79 | 22.00 | 21.79 | 21.97 | 21.97 | 889,900 |
Sep 16, 2024 | 21.80 | 21.87 | 21.73 | 21.82 | 21.82 | 586,200 |
Sep 13, 2024 | 21.71 | 21.80 | 21.58 | 21.66 | 21.66 | 939,100 |
Sep 12, 2024 | 21.42 | 21.65 | 21.36 | 21.62 | 21.62 | 1,058,600 |
Sep 11, 2024 | 21.19 | 21.28 | 20.93 | 21.21 | 21.21 | 1,107,600 |
Sep 10, 2024 | 21.31 | 21.33 | 20.90 | 21.02 | 21.02 | 957,600 |
Sep 9, 2024 | 21.26 | 21.40 | 21.16 | 21.33 | 21.33 | 2,390,300 |
Sep 6, 2024 | 21.62 | 21.69 | 21.16 | 21.27 | 21.27 | 1,176,000 |
Sep 5, 2024 | 21.66 | 21.76 | 21.49 | 21.56 | 21.56 | 593,800 |
Sep 4, 2024 | 21.57 | 21.73 | 21.50 | 21.51 | 21.51 | 456,400 |
Sep 3, 2024 | 21.75 | 21.75 | 21.61 | 21.67 | 21.67 | 540,700 |
Aug 30, 2024 | 22.20 | 22.23 | 22.08 | 22.11 | 22.11 | 388,900 |
Aug 29, 2024 | 22.23 | 22.36 | 22.23 | 22.36 | 22.36 | 458,700 |
Aug 28, 2024 | 22.15 | 22.26 | 22.09 | 22.11 | 22.11 | 500,700 |
Aug 27, 2024 | 22.45 | 22.47 | 22.36 | 22.38 | 22.38 | 556,000 |
Aug 26, 2024 | 22.52 | 22.58 | 22.46 | 22.49 | 22.49 | 417,200 |
Aug 23, 2024 | 22.10 | 22.27 | 22.10 | 22.26 | 22.26 | 727,700 |
Aug 22, 2024 | 21.87 | 21.99 | 21.82 | 21.87 | 21.87 | 473,500 |
Aug 21, 2024 | 22.07 | 22.11 | 21.81 | 21.89 | 21.89 | 545,400 |
Aug 20, 2024 | 22.15 | 22.20 | 21.97 | 22.00 | 22.00 | 539,300 |
Aug 19, 2024 | 22.23 | 22.30 | 22.05 | 22.09 | 22.09 | 557,600 |
Aug 16, 2024 | 22.22 | 22.26 | 22.12 | 22.21 | 22.21 | 570,100 |
Aug 15, 2024 | 22.31 | 22.46 | 22.30 | 22.35 | 22.35 | 556,600 |
Aug 14, 2024 | 22.32 | 22.38 | 22.14 | 22.17 | 22.17 | 510,000 |
Aug 13, 2024 | 22.43 | 22.44 | 22.29 | 22.31 | 22.31 | 374,900 |
Aug 12, 2024 | 22.36 | 22.59 | 22.31 | 22.52 | 22.52 | 550,900 |
Aug 9, 2024 | 22.24 | 22.24 | 22.13 | 22.21 | 22.21 | 465,100 |
Aug 8, 2024 | 21.93 | 22.13 | 21.93 | 22.08 | 22.08 | 568,700 |
Aug 7, 2024 | 21.81 | 21.99 | 21.77 | 21.88 | 21.88 | 1,050,600 |
Aug 6, 2024 | 21.60 | 21.83 | 21.60 | 21.68 | 21.68 | 1,634,200 |
Aug 5, 2024 | 21.52 | 21.87 | 21.51 | 21.86 | 21.86 | 2,372,700 |
Aug 2, 2024 | 22.06 | 22.08 | 21.79 | 21.90 | 21.90 | 2,740,400 |
Aug 1, 2024 | 22.56 | 22.59 | 22.22 | 22.31 | 22.31 | 2,002,300 |
Jul 31, 2024 | 22.37 | 22.58 | 22.31 | 22.58 | 22.58 | 1,495,200 |
Jul 30, 2024 | 21.98 | 22.07 | 21.95 | 22.07 | 22.07 | 1,183,600 |
Jul 29, 2024 | 22.29 | 22.34 | 22.06 | 22.14 | 22.14 | 709,100 |
Jul 26, 2024 | 22.37 | 22.39 | 22.19 | 22.24 | 22.24 | 584,200 |
Jul 25, 2024 | 22.29 | 22.52 | 22.22 | 22.47 | 22.47 | 676,400 |
Jul 24, 2024 | 22.45 | 22.60 | 22.42 | 22.42 | 22.42 | 991,900 |
Jul 23, 2024 | 22.50 | 22.55 | 22.39 | 22.43 | 22.43 | 981,700 |
Jul 22, 2024 | 22.50 | 22.64 | 22.45 | 22.64 | 22.64 | 1,959,900 |
Jul 19, 2024 | 22.81 | 22.92 | 22.56 | 22.58 | 22.58 | 1,803,800 |
Jul 18, 2024 | 23.06 | 23.06 | 22.89 | 22.89 | 22.89 | 1,410,300 |
Jul 17, 2024 | 23.11 | 23.15 | 23.03 | 23.06 | 23.06 | 1,296,400 |
Jul 16, 2024 | 22.93 | 23.09 | 22.92 | 23.06 | 23.06 | 1,485,400 |
Jul 15, 2024 | 23.19 | 23.24 | 23.12 | 23.12 | 23.12 | 863,300 |
Jul 12, 2024 | 23.30 | 23.34 | 23.26 | 23.29 | 23.29 | 1,263,200 |
Jul 11, 2024 | 23.28 | 23.42 | 23.25 | 23.38 | 23.38 | 1,759,500 |
Jul 10, 2024 | 23.25 | 23.37 | 23.20 | 23.30 | 23.30 | 678,200 |
Jul 9, 2024 | 23.44 | 23.47 | 23.27 | 23.30 | 23.30 | 621,500 |
Jul 8, 2024 | 23.56 | 23.60 | 23.44 | 23.46 | 23.46 | 769,100 |
Jul 5, 2024 | 23.79 | 23.90 | 23.73 | 23.78 | 23.78 | 860,600 |
Jul 3, 2024 | 23.60 | 23.72 | 23.59 | 23.69 | 23.69 | 707,500 |
Jul 2, 2024 | 23.62 | 23.64 | 23.49 | 23.56 | 23.56 | 844,800 |
Jul 1, 2024 | 23.38 | 23.55 | 23.29 | 23.53 | 23.53 | 1,233,600 |
Jun 28, 2024 | 23.45 | 23.45 | 23.20 | 23.23 | 23.23 | 855,300 |
Jun 27, 2024 | 23.40 | 23.40 | 23.24 | 23.33 | 23.33 | 675,400 |
Jun 26, 2024 | 23.24 | 23.32 | 23.14 | 23.21 | 23.21 | 1,212,400 |
Jun 25, 2024 | 23.31 | 23.32 | 23.15 | 23.17 | 23.17 | 730,000 |
Jun 24, 2024 | 23.25 | 23.39 | 23.23 | 23.39 | 23.39 | 610,400 |
Jun 21, 2024 | 23.36 | 23.39 | 23.18 | 23.20 | 23.20 | 723,100 |
Jun 20, 2024 | 23.42 | 23.49 | 23.35 | 23.39 | 23.39 | 910,700 |
Jun 18, 2024 | 23.13 | 23.34 | 23.13 | 23.34 | 23.34 | 832,400 |
Jun 17, 2024 | 23.04 | 23.17 | 23.03 | 23.15 | 23.15 | 1,114,300 |
Jun 14, 2024 | 23.24 | 23.29 | 23.07 | 23.07 | 23.07 | 914,700 |
Jun 13, 2024 | 23.25 | 23.30 | 23.14 | 23.16 | 23.16 | 553,000 |
Jun 12, 2024 | 23.34 | 23.37 | 23.12 | 23.14 | 23.14 | 761,000 |
Jun 11, 2024 | 23.08 | 23.15 | 23.00 | 23.06 | 23.06 | 572,500 |
Jun 10, 2024 | 22.91 | 23.10 | 22.87 | 23.09 | 23.09 | 457,100 |
Jun 7, 2024 | 22.88 | 22.92 | 22.76 | 22.76 | 22.76 | 747,000 |
Jun 6, 2024 | 22.90 | 23.11 | 22.90 | 23.09 | 23.09 | 1,049,000 |
Jun 5, 2024 | 22.73 | 22.79 | 22.63 | 22.79 | 22.79 | 966,900 |
Jun 4, 2024 | 22.74 | 22.79 | 22.62 | 22.71 | 22.71 | 1,087,200 |
Jun 3, 2024 | 23.25 | 23.26 | 22.91 | 22.94 | 22.94 | 1,790,900 |
May 31, 2024 | 23.50 | 23.54 | 23.20 | 23.27 | 23.27 | 873,400 |
May 30, 2024 | 23.53 | 23.63 | 23.38 | 23.38 | 23.38 | 1,041,600 |
May 29, 2024 | 23.82 | 23.84 | 23.69 | 23.69 | 23.69 | 940,900 |
May 28, 2024 | 23.85 | 23.94 | 23.77 | 23.94 | 23.94 | 1,845,700 |
May 24, 2024 | 23.44 | 23.54 | 23.41 | 23.52 | 23.52 | 1,375,300 |
May 23, 2024 | 23.67 | 23.73 | 23.31 | 23.36 | 23.36 | 1,255,100 |
May 22, 2024 | 23.63 | 23.66 | 23.46 | 23.48 | 23.48 | 889,400 |
May 21, 2024 | 23.82 | 23.95 | 23.73 | 23.82 | 23.82 | 514,000 |
May 20, 2024 | 23.75 | 23.94 | 23.74 | 23.92 | 23.92 | 1,314,900 |
May 17, 2024 | 23.59 | 23.75 | 23.56 | 23.71 | 23.71 | 2,083,900 |
May 16, 2024 | 23.47 | 23.50 | 23.39 | 23.47 | 23.47 | 519,200 |
May 15, 2024 | 23.33 | 23.42 | 23.20 | 23.41 | 23.41 | 512,100 |
May 14, 2024 | 23.29 | 23.38 | 23.24 | 23.33 | 23.33 | 443,700 |
May 13, 2024 | 23.32 | 23.46 | 23.32 | 23.43 | 23.43 | 531,400 |
May 10, 2024 | 23.36 | 23.40 | 23.25 | 23.28 | 23.28 | 747,700 |
May 9, 2024 | 23.24 | 23.34 | 23.22 | 23.32 | 23.32 | 347,200 |
May 8, 2024 | 23.11 | 23.27 | 23.10 | 23.23 | 23.23 | 415,800 |
May 7, 2024 | 23.26 | 23.41 | 23.26 | 23.35 | 23.35 | 486,300 |
May 6, 2024 | 23.20 | 23.43 | 23.20 | 23.37 | 23.37 | 1,293,800 |
May 3, 2024 | 23.14 | 23.18 | 23.07 | 23.11 | 23.11 | 503,400 |
May 2, 2024 | 23.02 | 23.13 | 22.92 | 23.08 | 23.08 | 1,004,400 |
May 1, 2024 | 23.22 | 23.34 | 22.97 | 23.00 | 23.00 | 1,463,900 |
Apr 30, 2024 | 23.45 | 23.46 | 23.23 | 23.34 | 23.34 | 1,875,400 |
Apr 29, 2024 | 23.75 | 23.77 | 23.63 | 23.64 | 23.64 | 875,800 |
Apr 26, 2024 | 23.78 | 23.78 | 23.61 | 23.66 | 23.66 | 707,700 |
Apr 25, 2024 | 23.49 | 23.65 | 23.42 | 23.64 | 23.64 | 1,088,600 |
Apr 24, 2024 | 23.49 | 23.60 | 23.46 | 23.51 | 23.51 | 1,670,400 |
Apr 23, 2024 | 23.23 | 23.55 | 23.22 | 23.54 | 23.54 | 1,524,700 |
Apr 22, 2024 | 23.26 | 23.44 | 23.21 | 23.44 | 23.44 | 941,800 |
Apr 19, 2024 | 23.39 | 23.54 | 23.35 | 23.44 | 23.44 | 1,898,000 |
Apr 18, 2024 | 23.37 | 23.43 | 23.28 | 23.33 | 23.33 | 1,734,500 |
Apr 17, 2024 | 23.58 | 23.70 | 23.31 | 23.34 | 23.34 | 2,084,600 |
Apr 16, 2024 | 23.66 | 23.75 | 23.53 | 23.71 | 23.71 | 1,263,700 |
Apr 15, 2024 | 23.68 | 23.78 | 23.47 | 23.75 | 23.75 | 1,660,100 |
Apr 12, 2024 | 23.96 | 24.09 | 23.68 | 23.72 | 23.72 | 1,575,800 |
Apr 11, 2024 | 23.70 | 23.70 | 23.52 | 23.69 | 23.69 | 933,800 |
Apr 10, 2024 | 23.64 | 23.75 | 23.51 | 23.73 | 23.73 | 1,349,900 |
Apr 9, 2024 | 23.79 | 23.80 | 23.57 | 23.61 | 23.61 | 769,400 |
Apr 8, 2024 | 23.81 | 23.83 | 23.59 | 23.74 | 23.74 | 1,263,500 |
Apr 5, 2024 | 23.74 | 23.89 | 23.69 | 23.75 | 23.75 | 1,312,600 |
Apr 4, 2024 | 23.54 | 23.76 | 23.48 | 23.63 | 23.63 | 1,261,200 |
Apr 3, 2024 | 23.47 | 23.59 | 23.45 | 23.57 | 23.57 | 1,771,500 |
Apr 2, 2024 | 23.24 | 23.32 | 23.18 | 23.29 | 23.29 | 1,852,700 |
Apr 1, 2024 | 23.06 | 23.14 | 22.97 | 23.08 | 23.08 | 2,345,900 |
Mar 28, 2024 | 22.79 | 22.98 | 22.78 | 22.97 | 22.97 | 3,686,300 |
Mar 27, 2024 | 22.61 | 22.72 | 22.59 | 22.70 | 22.70 | 2,497,800 |
Mar 26, 2024 | 22.90 | 22.90 | 22.70 | 22.72 | 22.72 | 742,000 |
Mar 25, 2024 | 22.80 | 22.99 | 22.79 | 22.90 | 22.90 | 1,370,900 |
Mar 22, 2024 | 22.83 | 22.83 | 22.69 | 22.71 | 22.71 | 1,443,900 |
Mar 21, 2024 | 22.90 | 22.90 | 22.73 | 22.87 | 22.87 | 813,800 |
Mar 20, 2024 | 22.80 | 22.91 | 22.71 | 22.90 | 22.90 | 1,247,400 |
Mar 19, 2024 | 22.95 | 22.99 | 22.91 | 22.96 | 22.96 | 1,889,600 |
Mar 18, 2024 | 22.91 | 23.00 | 22.84 | 22.97 | 22.97 | 1,384,300 |
Mar 15, 2024 | 22.65 | 22.80 | 22.63 | 22.76 | 22.76 | 1,043,100 |
Mar 14, 2024 | 22.62 | 22.73 | 22.59 | 22.68 | 22.68 | 1,168,500 |
Mar 13, 2024 | 22.45 | 22.62 | 22.45 | 22.61 | 22.61 | 1,070,000 |
Mar 12, 2024 | 22.29 | 22.39 | 22.23 | 22.30 | 22.30 | 497,700 |
Mar 11, 2024 | 22.15 | 22.39 | 22.09 | 22.36 | 22.36 | 691,600 |
Mar 8, 2024 | 22.20 | 22.20 | 22.04 | 22.17 | 22.17 | 933,200 |
Mar 7, 2024 | 22.16 | 22.33 | 22.14 | 22.24 | 22.24 | 961,000 |
Mar 6, 2024 | 22.19 | 22.30 | 22.15 | 22.18 | 22.18 | 1,466,500 |
Mar 5, 2024 | 22.12 | 22.15 | 21.99 | 22.00 | 22.00 | 1,237,800 |
Mar 4, 2024 | 22.25 | 22.25 | 22.10 | 22.17 | 22.17 | 538,500 |
Mar 1, 2024 | 22.06 | 22.19 | 22.02 | 22.10 | 22.10 | 863,200 |
Feb 29, 2024 | 21.94 | 22.11 | 21.92 | 21.99 | 21.99 | 720,300 |
Feb 28, 2024 | 22.09 | 22.13 | 21.97 | 22.02 | 22.02 | 5,225,300 |
Feb 27, 2024 | 22.03 | 22.13 | 22.03 | 22.11 | 22.11 | 2,544,500 |
Feb 26, 2024 | 21.81 | 22.01 | 21.79 | 21.94 | 21.94 | 879,100 |
Feb 23, 2024 | 21.83 | 21.88 | 21.73 | 21.74 | 21.74 | 668,800 |
Feb 22, 2024 | 21.92 | 22.08 | 21.89 | 22.06 | 22.06 | 507,400 |
Feb 21, 2024 | 22.00 | 22.03 | 21.93 | 22.00 | 22.00 | 1,689,900 |
Feb 20, 2024 | 22.02 | 22.02 | 21.83 | 21.91 | 21.91 | 1,053,100 |
Feb 16, 2024 | 21.95 | 22.08 | 21.94 | 22.03 | 22.03 | 595,800 |
Feb 15, 2024 | 21.95 | 22.09 | 21.95 | 21.98 | 21.98 | 791,200 |
Feb 14, 2024 | 22.17 | 22.24 | 21.90 | 21.93 | 21.93 | 696,000 |
Feb 13, 2024 | 22.20 | 22.25 | 22.12 | 22.14 | 22.14 | 1,222,200 |
Feb 12, 2024 | 22.22 | 22.30 | 22.21 | 22.27 | 22.27 | 569,000 |
Feb 9, 2024 | 22.24 | 22.35 | 22.19 | 22.26 | 22.26 | 601,700 |
Feb 8, 2024 | 22.09 | 22.25 | 22.09 | 22.20 | 22.20 | 1,125,100 |
Feb 7, 2024 | 21.97 | 22.09 | 21.97 | 22.08 | 22.08 | 809,900 |
Feb 6, 2024 | 21.95 | 22.05 | 21.91 | 21.98 | 21.98 | 790,900 |
Feb 5, 2024 | 21.79 | 21.92 | 21.70 | 21.90 | 21.90 | 837,900 |
Feb 2, 2024 | 21.84 | 21.92 | 21.78 | 21.81 | 21.81 | 1,235,500 |
Feb 1, 2024 | 22.32 | 22.40 | 22.01 | 22.06 | 22.06 | 2,388,400 |
Jan 31, 2024 | 22.52 | 22.56 | 22.31 | 22.33 | 22.33 | 1,305,300 |
Jan 30, 2024 | 22.42 | 22.60 | 22.35 | 22.57 | 22.57 | 941,200 |
Jan 29, 2024 | 22.50 | 22.50 | 22.33 | 22.42 | 22.42 | 1,579,300 |
Jan 26, 2024 | 22.41 | 22.61 | 22.28 | 22.61 | 22.61 | 517,800 |
Jan 25, 2024 | 22.46 | 22.53 | 22.38 | 22.51 | 22.51 | 1,600,400 |
Jan 24, 2024 | 22.29 | 22.39 | 22.19 | 22.34 | 22.34 | 866,700 |
Jan 23, 2024 | 22.05 | 22.21 | 22.05 | 22.15 | 22.15 | 442,400 |
Jan 22, 2024 | 21.89 | 22.12 | 21.86 | 22.03 | 22.03 | 575,900 |
Jan 19, 2024 | 22.06 | 22.13 | 21.89 | 21.94 | 21.94 | 559,900 |
Jan 18, 2024 | 21.84 | 22.02 | 21.77 | 21.98 | 21.98 | 408,300 |
Jan 17, 2024 | 21.73 | 21.86 | 21.71 | 21.84 | 21.84 | 570,700 |
Jan 16, 2024 | 22.16 | 22.16 | 21.87 | 21.87 | 21.87 | 709,000 |
Jan 12, 2024 | 22.30 | 22.37 | 21.97 | 22.06 | 22.06 | 673,700 |
Jan 11, 2024 | 22.07 | 22.14 | 21.93 | 21.98 | 21.98 | 1,491,100 |
Jan 10, 2024 | 22.08 | 22.10 | 21.79 | 21.82 | 21.82 | 754,000 |
Jan 9, 2024 | 21.96 | 22.07 | 21.85 | 21.97 | 21.97 | 736,200 |
Jan 8, 2024 | 21.70 | 21.84 | 21.62 | 21.81 | 21.81 | 760,800 |
Jan 5, 2024 | 22.14 | 22.23 | 22.06 | 22.13 | 22.13 | 800,800 |
Jan 4, 2024 | 22.10 | 22.12 | 21.87 | 22.02 | 22.02 | 734,000 |
Jan 3, 2024 | 21.99 | 22.17 | 21.96 | 22.14 | 22.14 | 857,700 |
Jan 2, 2024 | 22.14 | 22.16 | 21.82 | 21.86 | 21.86 | 2,421,600 |
Dec 29, 2023 | 22.20 | 22.22 | 22.01 | 22.04 | 22.04 | 1,781,200 |
Dec 28, 2023 | 22.30 | 22.42 | 22.15 | 22.16 | 22.16 | 1,145,200 |
Dec 27, 2023 | 22.49 | 22.57 | 22.35 | 22.35 | 22.35 | 1,372,600 |
Dec 26, 2023 | 22.21 | 22.56 | 22.19 | 22.45 | 22.45 | 1,252,200 |
Dec 22, 2023 | 22.39 | 22.44 | 22.22 | 22.23 | 22.23 | 1,397,800 |
Dec 21, 2023 | 22.17 | 22.28 | 22.17 | 22.27 | 22.27 | 1,352,700 |
Dec 20, 2023 | 22.56 | 22.57 | 22.23 | 22.23 | 22.23 | 1,439,100 |
Dec 19, 2023 | 22.27 | 22.50 | 22.27 | 22.49 | 22.49 | 1,829,600 |
Dec 18, 2023 | 1.09 Dividend | |||||
Dec 18, 2023 | 22.44 | 22.55 | 22.25 | 22.32 | 22.32 | 1,844,200 |
Dec 15, 2023 | 23.21 | 23.36 | 23.11 | 23.25 | 22.16 | 1,734,500 |
Dec 14, 2023 | 23.12 | 23.23 | 23.10 | 23.21 | 22.12 | 1,872,100 |
Dec 13, 2023 | 22.60 | 22.83 | 22.57 | 22.83 | 21.76 | 1,613,700 |
Dec 12, 2023 | 22.67 | 22.71 | 22.54 | 22.57 | 21.51 | 1,983,200 |
Dec 11, 2023 | 22.86 | 22.94 | 22.76 | 22.92 | 21.85 | 3,260,700 |
Dec 8, 2023 | 23.04 | 23.12 | 22.93 | 23.00 | 21.92 | 1,366,100 |
Dec 7, 2023 | 22.97 | 22.98 | 22.80 | 22.90 | 21.83 | 1,502,200 |
Dec 6, 2023 | 23.22 | 23.26 | 22.85 | 22.86 | 21.79 | 1,913,900 |
Dec 5, 2023 | 23.64 | 23.75 | 23.41 | 23.43 | 22.33 | 1,557,500 |
Dec 4, 2023 | 23.62 | 23.80 | 23.51 | 23.64 | 22.53 | 5,278,400 |
Dec 1, 2023 | 23.95 | 24.20 | 23.76 | 23.80 | 22.69 | 1,399,700 |
Nov 30, 2023 | 24.40 | 24.52 | 23.88 | 23.91 | 22.79 | 1,769,700 |
Nov 29, 2023 | 24.24 | 24.38 | 24.00 | 24.32 | 23.18 | 972,200 |
Nov 28, 2023 | 23.98 | 24.23 | 23.93 | 24.15 | 23.02 | 1,112,800 |
Nov 27, 2023 | 23.94 | 24.04 | 23.81 | 23.86 | 22.74 | 1,032,500 |
Nov 24, 2023 | 24.11 | 24.23 | 24.02 | 24.02 | 22.89 | 391,300 |
Nov 22, 2023 | 23.84 | 24.20 | 23.75 | 24.18 | 23.05 | 850,600 |
Nov 21, 2023 | 24.27 | 24.40 | 24.21 | 24.39 | 23.25 | 642,500 |
Nov 20, 2023 | 24.16 | 24.33 | 24.14 | 24.25 | 23.11 | 777,600 |
Nov 17, 2023 | 23.72 | 23.99 | 23.71 | 23.95 | 22.83 | 1,241,100 |
Nov 16, 2023 | 23.89 | 23.91 | 23.56 | 23.61 | 22.50 | 3,465,600 |
Nov 15, 2023 | 24.20 | 24.36 | 24.18 | 24.19 | 23.06 | 1,314,500 |
Nov 14, 2023 | 24.44 | 24.58 | 24.29 | 24.35 | 23.21 | 1,573,100 |
Nov 13, 2023 | 24.02 | 24.40 | 24.02 | 24.39 | 23.25 | 913,200 |
Nov 10, 2023 | 24.01 | 24.10 | 23.97 | 24.04 | 22.91 | 874,200 |
Nov 9, 2023 | 23.99 | 24.17 | 23.91 | 23.92 | 22.80 | 1,254,300 |
Nov 8, 2023 | 24.15 | 24.25 | 23.88 | 23.98 | 22.86 | 1,269,100 |
Nov 7, 2023 | 24.41 | 24.44 | 24.20 | 24.25 | 23.11 | 1,861,600 |
Related Tickers
COPX Global X Copper Miners ETF
46.58
+6.23%
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
29.69
+5.77%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.93
+5.89%
CNYA iShares MSCI China A ETF
31.76
+5.87%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
26.48
+5.77%
ESPO VanEck Video Gaming and eSports ETF
80.07
+5.54%
AIA iShares Asia 50 ETF
75.05
+4.11%
URA Global X Uranium ETF
31.57
+4.11%
QTUM Defiance Quantum ETF
66.42
+3.99%
EWD iShares MSCI Sweden ETF
40.89
+3.55%
QLD ProShares Ultra QQQ
110.53
+3.22%
DINT Davis Select International ETF
24.74
+3.21%
PXH Invesco FTSE RAFI Emerging Markets ETF
22.19
+3.19%
RING iShares MSCI Global Gold Miners ETF
32.45
+3.18%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.57
+3.02%
FLTW Franklin FTSE Taiwan ETF
50.84
+2.67%
GDX VanEck Gold Miners ETF
39.60
+2.48%
BLOK Amplify Transformational Data Sharing ETF
45.20
+2.61%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
34.19
+2.55%
GMF SPDR?S&P?Emerging Asia Pacific ETF
124.42
+2.55%
EWW iShares MSCI Mexico ETF
53.64
+2.49%
EMGF iShares Emerging Markets Equity Factor ETF
49.70
+2.48%
PSI Invesco Semiconductors ETF
58.99
+2.40%
EWT iShares MSCI Taiwan ETF
56.60
+2.45%
NUEM Nuveen ESG Emerging Markets Equity ETF
31.39
+2.45%
EZA iShares MSCI South Africa ETF
50.60
+2.41%
EYLD Cambria Emerging Shareholder Yield ETF
34.05
+2.22%
DWLD Davis Select Worldwide ETF
39.84
+2.38%
WBIL WBI BullBear Quality 3000 ETF
36.00
+0.28%
SMH VanEck Semiconductor ETF
260.81
+2.35%
UTES Virtus Reaves Utilities ETF
64.73
+2.35%
USCI United States Commodity Index Fund, LP
64.43
+2.28%
DEM WisdomTree Emerging Markets High Dividend Fund
43.21
+2.25%
UEVM VictoryShares Emerging Markets Value Momentum ETF
49.15
+2.26%
EWX SPDR S&P Emerging Markets Small Cap ETF
63.19
+2.27%
FTXL First Trust Nasdaq Semiconductor ETF
95.13
+2.24%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.61
+2.22%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.33
+2.37%
FYLD Cambria Foreign Shareholder Yield ETF
26.93
+2.16%
SPEM SPDR Portfolio Emerging Markets ETF
41.48
+2.10%
QGRO American Century U.S. Quality Growth ETF
99.07
+2.14%
IGM iShares Expanded Tech Sector ETF
102.21
+2.09%
SPXN ProShares S&P 500 ex-Financials ETF
63.54
+0.41%
SOXX iShares Semiconductor ETF
233.16
+2.11%
FDEM Fidelity Emerging Markets Multifactor ETF
26.79
+2.06%
IYW iShares U.S. Technology ETF
161.19
+2.05%
IXN iShares Global Tech ETF
84.99
+1.94%
FTEC Fidelity MSCI Information Technology Index ETF
185.89
+2.02%
VGT Vanguard Information Technology Index Fund ETF Shares
625.18
+1.98%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.90
+1.94%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.04
+1.88%
EDIV SPDR S&P Emerging Markets Dividend ETF
36.55
+1.85%
IDOG ALPS International Sector Dividend Dogs ETF
30.52
+1.80%
RTH VanEck Retail ETF
227.54
+1.84%
INEQ Columbia International Equity Income ETF
31.46
+1.84%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
40.08
+1.81%
INTF iShares International Equity Factor ETF
30.39
+1.78%
MGK Vanguard Mega Cap Growth Index Fund
339.09
+1.74%
GLD SPDR?Gold Shares
249.88
+1.70%
IAU iShares Gold Trust
51.09
+1.72%
XLK The Technology Select Sector SPDR Fund
237.35
+1.71%
IWY iShares Russell Top 200 Growth ETF
231.72
+1.69%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
102.23
+1.75%
FEZ SPDR EURO STOXX 50 ETF
50.22
+1.70%
EMMF WisdomTree Emerging Markets Multifactor Fund
28.07
+1.71%
IWF iShares Russell 1000 Growth ETF
397.24
+1.69%
VUG Vanguard Growth Index Fund ETF Shares
406.45
+1.65%
SPLB SPDR Portfolio Long Term Corporate Bond ETF
23.11
+1.54%
FTGC First Trust Global Tactical Commodity Strategy Fund
23.80
+1.67%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
77.70
+1.50%
SPDW SPDR Portfolio Developed World ex-US ETF
36.29
+1.58%
IQLT iShares MSCI Intl Quality Factor ETF
39.52
+1.59%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
43.60
+1.62%
SCHG Schwab U.S. Large-Cap Growth ETF
27.61
+1.58%
HEDJ WisdomTree Europe Hedged Equity Fund
43.97
+1.62%
QQQ Invesco QQQ Trust
513.71
+1.61%
IVW iShares S&P 500 Growth ETF
100.85
+1.57%
QINT American Century Quality Diversified International ETF
50.64
+1.61%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
363.72
+1.58%
ENFR Alerian Energy Infrastructure ETF
31.18
+1.44%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
25.67
+1.58%
IWP iShares Russell Mid-Cap Growth ETF
128.48
+1.60%
IPAC iShares Core MSCI Pacific ETF
64.70
+1.58%
IEFA iShares Core MSCI EAFE ETF
74.79
+1.53%
IDHQ Invesco S&P International Developed Quality ETF
30.09
+1.57%
DIVI Franklin International Core Dividend Tilt Index ETF
31.74
+1.57%
SCHF Schwab International Equity ETF
19.84
+1.54%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.13
+1.54%
SPYG SPDR Portfolio S&P 500 Growth ETF
87.32
+1.51%
FNDF Schwab Fundamental International Equity ETF
36.10
+1.53%
IGLB iShares 10+ Year Investment Grade Corporate Bond ETF
51.29
+1.42%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.33
+1.54%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
31.12
+1.53%
IUSG iShares Core S&P U.S. Growth ETF
138.82
+1.51%
IETC iShares U.S. Tech Independence Focused ETF
83.82
+1.44%
EPU iShares MSCI Peru ETF
44.09
+1.51%
XNTK SPDR NYSE Technology ETF
207.79
+1.50%
ILCG iShares Morningstar Growth ETF
89.47
+1.49%
EUDG WisdomTree Europe Quality Dividend Growth Fund
32.12
+1.65%
ONEQ Fidelity Nasdaq Composite Index ETF
75.94
+1.39%