NYSEArca - Delayed Quote USD
Invesco S&P MidCap 400 GARP ETF (GRPM)
At close: 3:59 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 | 120.92 | 122.67 | 120.80 | 122.23 | 122.23 | 23,912 |
Nov 20, 2024 | 119.00 | 120.25 | 118.66 | 120.20 | 120.20 | 36,500 |
Nov 19, 2024 | 118.09 | 119.15 | 118.00 | 119.07 | 119.07 | 27,800 |
Nov 18, 2024 | 119.00 | 119.62 | 118.97 | 119.22 | 119.22 | 50,800 |
Nov 15, 2024 | 120.41 | 120.51 | 118.67 | 119.11 | 119.11 | 39,400 |
Nov 14, 2024 | 121.20 | 121.36 | 119.98 | 120.61 | 120.61 | 17,500 |
Nov 13, 2024 | 122.02 | 122.02 | 120.65 | 120.85 | 120.85 | 30,500 |
Nov 12, 2024 | 123.00 | 123.06 | 121.17 | 121.54 | 121.54 | 83,400 |
Nov 11, 2024 | 123.11 | 123.43 | 122.50 | 123.02 | 123.02 | 64,000 |
Nov 8, 2024 | 121.34 | 122.27 | 121.07 | 122.27 | 122.27 | 24,700 |
Nov 7, 2024 | 122.28 | 122.41 | 121.23 | 121.39 | 121.39 | 46,000 |
Nov 6, 2024 | 120.76 | 122.40 | 119.73 | 122.40 | 122.40 | 37,700 |
Nov 5, 2024 | 114.95 | 116.90 | 114.95 | 116.90 | 116.90 | 17,500 |
Nov 4, 2024 | 114.45 | 116.16 | 114.45 | 115.28 | 115.28 | 46,700 |
Nov 1, 2024 | 115.20 | 115.68 | 114.33 | 114.65 | 114.65 | 13,100 |
Oct 31, 2024 | 116.00 | 116.11 | 114.59 | 114.59 | 114.59 | 14,300 |
Oct 30, 2024 | 116.32 | 117.79 | 116.15 | 116.27 | 116.27 | 16,200 |
Oct 29, 2024 | 116.34 | 116.73 | 115.18 | 116.73 | 116.73 | 16,700 |
Oct 28, 2024 | 115.71 | 117.46 | 115.71 | 117.29 | 117.29 | 30,900 |
Oct 25, 2024 | 116.36 | 116.36 | 114.95 | 115.54 | 115.54 | 15,300 |
Oct 24, 2024 | 115.37 | 115.87 | 115.11 | 115.87 | 115.87 | 20,500 |
Oct 23, 2024 | 115.37 | 115.72 | 114.00 | 115.06 | 115.06 | 29,300 |
Oct 22, 2024 | 116.19 | 116.19 | 115.38 | 115.88 | 115.88 | 61,300 |
Oct 21, 2024 | 119.16 | 119.16 | 116.82 | 116.84 | 116.84 | 19,300 |
Oct 18, 2024 | 119.56 | 119.56 | 118.76 | 118.86 | 118.86 | 15,100 |
Oct 17, 2024 | 118.97 | 119.23 | 118.37 | 119.18 | 119.18 | 37,100 |
Oct 16, 2024 | 118.21 | 119.18 | 118.21 | 118.80 | 118.80 | 35,500 |
Oct 15, 2024 | 118.22 | 118.95 | 117.23 | 117.23 | 117.23 | 17,100 |
Oct 14, 2024 | 118.39 | 118.60 | 117.62 | 118.60 | 118.60 | 16,400 |
Oct 11, 2024 | 116.55 | 118.50 | 116.55 | 118.50 | 118.50 | 19,100 |
Oct 10, 2024 | 115.70 | 116.70 | 115.34 | 116.69 | 116.69 | 51,100 |
Oct 9, 2024 | 115.29 | 116.56 | 115.22 | 116.49 | 116.49 | 27,000 |
Oct 8, 2024 | 115.53 | 115.91 | 114.95 | 115.65 | 115.65 | 24,200 |
Oct 7, 2024 | 116.41 | 116.41 | 114.99 | 115.98 | 115.98 | 17,500 |
Oct 4, 2024 | 117.36 | 117.36 | 116.07 | 116.93 | 116.93 | 33,700 |
Oct 3, 2024 | 115.20 | 115.88 | 114.00 | 115.88 | 115.88 | 23,500 |
Oct 2, 2024 | 115.94 | 116.43 | 115.27 | 115.73 | 115.73 | 17,700 |
Oct 1, 2024 | 116.45 | 116.50 | 115.15 | 116.18 | 116.18 | 19,100 |
Sep 30, 2024 | 116.61 | 117.11 | 115.94 | 117.08 | 117.08 | 31,800 |
Sep 27, 2024 | 116.89 | 117.72 | 116.09 | 117.07 | 117.07 | 34,500 |
Sep 26, 2024 | 116.00 | 116.50 | 115.36 | 115.83 | 115.83 | 21,800 |
Sep 25, 2024 | 117.04 | 117.04 | 114.97 | 115.31 | 115.31 | 30,900 |
Sep 24, 2024 | 117.90 | 118.37 | 116.85 | 117.13 | 117.13 | 31,100 |
Sep 23, 2024 | 0.29 Dividend | |||||
Sep 23, 2024 | 116.68 | 117.56 | 116.48 | 117.43 | 117.43 | 39,600 |
Sep 20, 2024 | 117.40 | 117.51 | 116.60 | 117.02 | 116.73 | 34,300 |
Sep 19, 2024 | 118.32 | 118.32 | 116.76 | 118.07 | 117.77 | 41,700 |
Sep 18, 2024 | 115.68 | 117.95 | 115.21 | 115.46 | 115.17 | 44,300 |
Sep 17, 2024 | 115.13 | 115.96 | 114.74 | 115.59 | 115.30 | 45,200 |
Sep 16, 2024 | 113.38 | 114.28 | 113.03 | 114.28 | 113.99 | 46,400 |
Sep 13, 2024 | 111.86 | 113.34 | 111.86 | 113.02 | 112.74 | 31,400 |
Sep 12, 2024 | 110.47 | 111.10 | 109.33 | 110.76 | 110.48 | 40,700 |
Sep 11, 2024 | 108.98 | 110.03 | 107.27 | 110.03 | 109.75 | 28,800 |
Sep 10, 2024 | 110.49 | 110.49 | 108.33 | 109.46 | 109.19 | 96,500 |
Sep 9, 2024 | 110.16 | 111.28 | 109.95 | 110.21 | 109.93 | 27,300 |
Sep 6, 2024 | 111.94 | 112.56 | 109.74 | 110.15 | 109.87 | 52,600 |
Sep 5, 2024 | 113.16 | 113.16 | 111.40 | 111.69 | 111.41 | 54,800 |
Sep 4, 2024 | 113.38 | 114.29 | 112.50 | 112.76 | 112.48 | 48,200 |
Sep 3, 2024 | 116.63 | 116.88 | 113.27 | 114.98 | 114.69 | 36,100 |
Aug 30, 2024 | 117.53 | 117.81 | 116.40 | 117.81 | 117.52 | 19,500 |
Aug 29, 2024 | 117.48 | 118.09 | 116.66 | 117.15 | 116.86 | 15,000 |
Aug 28, 2024 | 116.32 | 116.77 | 116.00 | 116.68 | 116.39 | 13,200 |
Aug 27, 2024 | 117.26 | 117.49 | 116.76 | 117.11 | 116.82 | 21,800 |
Aug 26, 2024 | 119.18 | 119.29 | 117.60 | 118.03 | 117.73 | 23,500 |
Aug 23, 2024 | 116.12 | 118.47 | 116.12 | 118.42 | 118.12 | 43,700 |
Aug 22, 2024 | 116.16 | 116.16 | 114.90 | 115.29 | 115.00 | 33,500 |
Aug 21, 2024 | 114.99 | 115.93 | 114.80 | 115.89 | 115.60 | 49,600 |
Aug 20, 2024 | 115.75 | 115.75 | 113.95 | 114.12 | 113.83 | 101,700 |
Aug 19, 2024 | 114.78 | 115.79 | 114.78 | 115.79 | 115.50 | 22,800 |
Aug 16, 2024 | 114.46 | 115.23 | 114.13 | 114.54 | 114.25 | 24,900 |
Aug 15, 2024 | 114.67 | 115.41 | 113.92 | 114.83 | 114.54 | 46,400 |
Aug 14, 2024 | 113.52 | 113.57 | 112.24 | 112.81 | 112.53 | 32,100 |
Aug 13, 2024 | 112.38 | 113.25 | 111.66 | 113.25 | 112.97 | 25,600 |
Aug 12, 2024 | 112.66 | 112.76 | 111.35 | 111.66 | 111.38 | 23,500 |
Aug 9, 2024 | 112.82 | 112.82 | 111.86 | 112.43 | 112.15 | 47,300 |
Aug 8, 2024 | 110.78 | 112.79 | 110.78 | 112.67 | 112.39 | 64,700 |
Aug 7, 2024 | 112.98 | 113.11 | 109.59 | 109.83 | 109.56 | 52,900 |
Aug 6, 2024 | 110.69 | 112.66 | 110.00 | 111.31 | 111.03 | 34,400 |
Aug 5, 2024 | 107.29 | 111.17 | 106.83 | 110.29 | 110.01 | 65,500 |
Aug 2, 2024 | 114.97 | 114.97 | 112.36 | 113.32 | 113.04 | 57,600 |
Aug 1, 2024 | 122.08 | 122.66 | 117.00 | 118.11 | 117.81 | 42,000 |
Jul 31, 2024 | 121.55 | 123.94 | 121.16 | 122.19 | 121.88 | 55,100 |
Jul 30, 2024 | 120.59 | 121.55 | 120.27 | 121.30 | 121.00 | 27,200 |
Jul 29, 2024 | 121.55 | 121.63 | 120.19 | 120.70 | 120.40 | 50,400 |
Jul 26, 2024 | 120.82 | 121.46 | 120.00 | 121.27 | 120.97 | 50,700 |
Jul 25, 2024 | 117.88 | 120.58 | 117.69 | 119.05 | 118.75 | 61,100 |
Jul 24, 2024 | 119.08 | 119.81 | 117.25 | 117.47 | 117.18 | 25,600 |
Jul 23, 2024 | 119.24 | 120.03 | 118.80 | 119.66 | 119.36 | 40,000 |
Jul 22, 2024 | 118.92 | 120.28 | 117.75 | 120.18 | 119.88 | 45,100 |
Jul 19, 2024 | 119.48 | 119.48 | 118.30 | 118.61 | 118.31 | 11,500 |
Jul 18, 2024 | 121.30 | 122.54 | 119.23 | 119.84 | 119.54 | 110,300 |
Jul 17, 2024 | 122.38 | 123.44 | 121.14 | 121.30 | 121.00 | 49,400 |
Jul 16, 2024 | 120.77 | 123.19 | 120.77 | 123.17 | 122.86 | 105,200 |
Jul 15, 2024 | 120.13 | 120.76 | 119.49 | 120.36 | 120.06 | 29,700 |
Jul 12, 2024 | 118.99 | 119.77 | 118.86 | 119.44 | 119.14 | 55,700 |
Jul 11, 2024 | 116.09 | 118.44 | 116.09 | 118.44 | 118.14 | 33,300 |
Jul 10, 2024 | 112.59 | 114.35 | 112.59 | 114.35 | 114.06 | 44,000 |
Jul 9, 2024 | 112.58 | 112.68 | 111.53 | 111.70 | 111.42 | 135,100 |
Jul 8, 2024 | 113.06 | 113.21 | 112.43 | 112.81 | 112.53 | 27,200 |
Jul 5, 2024 | 113.85 | 113.85 | 112.08 | 112.45 | 112.17 | 33,900 |
Jul 3, 2024 | 113.74 | 114.28 | 113.60 | 113.88 | 113.59 | 18,100 |
Jul 2, 2024 | 113.16 | 113.57 | 112.83 | 113.50 | 113.22 | 19,400 |
Jul 1, 2024 | 114.76 | 114.76 | 112.97 | 113.34 | 113.06 | 61,600 |
Jun 28, 2024 | 114.42 | 114.95 | 113.79 | 114.41 | 114.12 | 17,100 |
Jun 27, 2024 | 113.03 | 113.83 | 112.94 | 113.83 | 113.54 | 16,500 |
Jun 26, 2024 | 113.25 | 113.25 | 112.60 | 113.19 | 112.91 | 19,800 |
Jun 25, 2024 | 114.65 | 114.65 | 112.89 | 113.50 | 113.22 | 51,400 |
Jun 24, 2024 | 0.30 Dividend | |||||
Jun 24, 2024 | 114.24 | 115.16 | 113.78 | 114.70 | 114.41 | 21,400 |
Jun 21, 2024 | 114.36 | 114.36 | 113.38 | 114.13 | 113.55 | 20,100 |
Jun 20, 2024 | 114.98 | 115.16 | 114.11 | 114.38 | 113.80 | 25,800 |
Jun 18, 2024 | 114.50 | 115.12 | 114.22 | 114.68 | 114.10 | 35,300 |
Jun 17, 2024 | 113.20 | 114.53 | 112.72 | 114.53 | 113.95 | 95,200 |
Jun 14, 2024 | 114.61 | 114.61 | 112.68 | 113.36 | 112.78 | 68,000 |
Jun 13, 2024 | 116.22 | 116.22 | 114.43 | 115.43 | 114.84 | 28,400 |
Jun 12, 2024 | 116.60 | 117.70 | 115.78 | 116.15 | 115.56 | 34,300 |
Jun 11, 2024 | 114.95 | 114.95 | 113.48 | 114.86 | 114.28 | 14,000 |
Jun 10, 2024 | 113.43 | 115.21 | 113.43 | 115.06 | 114.47 | 22,200 |
Jun 7, 2024 | 113.97 | 114.58 | 113.42 | 114.29 | 113.71 | 25,800 |
Jun 6, 2024 | 115.23 | 115.23 | 114.29 | 114.74 | 114.16 | 16,500 |
Jun 5, 2024 | 114.90 | 115.19 | 113.68 | 115.19 | 114.60 | 21,600 |
Jun 4, 2024 | 116.21 | 116.21 | 113.50 | 114.27 | 113.69 | 26,000 |
Jun 3, 2024 | 118.45 | 118.45 | 115.52 | 116.13 | 115.54 | 10,600 |
May 31, 2024 | 117.43 | 118.19 | 116.36 | 118.19 | 117.59 | 19,100 |
May 30, 2024 | 115.53 | 116.78 | 115.53 | 116.78 | 116.19 | 17,300 |
May 29, 2024 | 116.24 | 116.24 | 115.07 | 115.53 | 114.94 | 22,200 |
May 28, 2024 | 117.18 | 117.59 | 116.63 | 117.10 | 116.50 | 23,700 |
May 24, 2024 | 116.32 | 116.80 | 116.28 | 116.80 | 116.21 | 21,300 |
May 23, 2024 | 117.65 | 117.65 | 115.16 | 115.66 | 115.07 | 38,400 |
May 22, 2024 | 117.86 | 117.86 | 116.07 | 116.41 | 115.82 | 25,700 |
May 21, 2024 | 117.97 | 118.07 | 117.31 | 117.84 | 117.24 | 14,800 |
May 20, 2024 | 118.00 | 118.73 | 118.00 | 118.41 | 117.81 | 18,300 |
May 17, 2024 | 117.84 | 118.17 | 117.56 | 118.17 | 117.57 | 11,100 |
May 16, 2024 | 119.24 | 119.24 | 117.60 | 117.69 | 117.09 | 23,400 |
May 15, 2024 | 119.23 | 119.37 | 118.29 | 119.37 | 118.76 | 26,100 |
May 14, 2024 | 118.38 | 118.42 | 117.53 | 118.37 | 117.77 | 32,600 |
May 13, 2024 | 118.41 | 118.41 | 117.17 | 117.43 | 116.83 | 26,900 |
May 10, 2024 | 118.37 | 118.52 | 116.97 | 117.50 | 116.90 | 64,100 |
May 9, 2024 | 116.78 | 118.02 | 116.50 | 118.01 | 117.41 | 26,600 |
May 8, 2024 | 117.13 | 117.29 | 116.30 | 116.46 | 115.87 | 21,500 |
May 7, 2024 | 117.23 | 118.34 | 117.23 | 117.62 | 117.02 | 21,900 |
May 6, 2024 | 115.76 | 116.80 | 115.76 | 116.74 | 116.15 | 20,100 |
May 3, 2024 | 115.36 | 115.94 | 114.68 | 115.12 | 114.53 | 25,500 |
May 2, 2024 | 113.69 | 113.90 | 112.47 | 113.87 | 113.29 | 30,800 |
May 1, 2024 | 113.08 | 114.43 | 111.91 | 112.72 | 112.15 | 36,000 |
Apr 30, 2024 | 115.52 | 115.52 | 113.08 | 113.08 | 112.50 | 39,000 |
Apr 29, 2024 | 116.14 | 116.40 | 115.63 | 116.25 | 115.66 | 44,600 |
Apr 26, 2024 | 115.49 | 116.11 | 114.93 | 115.77 | 115.18 | 24,400 |
Apr 25, 2024 | 114.63 | 115.74 | 113.67 | 115.67 | 115.08 | 33,400 |
Apr 24, 2024 | 115.24 | 116.09 | 114.77 | 115.62 | 115.03 | 19,900 |
Apr 23, 2024 | 114.00 | 115.49 | 114.00 | 115.11 | 114.52 | 25,200 |
Apr 22, 2024 | 112.99 | 114.42 | 112.09 | 113.95 | 113.37 | 44,100 |
Apr 19, 2024 | 111.86 | 112.91 | 111.83 | 112.50 | 111.93 | 23,800 |
Apr 18, 2024 | 113.21 | 113.69 | 112.00 | 112.20 | 111.63 | 16,500 |
Apr 17, 2024 | 114.51 | 114.74 | 112.76 | 112.85 | 112.28 | 98,700 |
Apr 16, 2024 | 114.21 | 114.46 | 113.22 | 114.06 | 113.48 | 42,700 |
Apr 15, 2024 | 116.90 | 116.90 | 114.58 | 114.84 | 114.26 | 15,700 |
Apr 12, 2024 | 117.06 | 117.68 | 115.84 | 115.91 | 115.32 | 20,700 |
Apr 11, 2024 | 118.47 | 118.47 | 116.77 | 117.53 | 116.93 | 38,800 |
Apr 10, 2024 | 117.65 | 118.13 | 117.07 | 117.73 | 117.13 | 63,900 |
Apr 9, 2024 | 120.13 | 120.13 | 118.23 | 119.42 | 118.81 | 43,600 |
Apr 8, 2024 | 119.81 | 119.81 | 119.19 | 119.48 | 118.87 | 17,800 |
Apr 5, 2024 | 118.21 | 119.37 | 118.15 | 119.22 | 118.61 | 17,500 |
Apr 4, 2024 | 120.29 | 120.29 | 117.60 | 117.99 | 117.39 | 48,100 |
Apr 3, 2024 | 118.09 | 119.26 | 118.09 | 119.23 | 118.62 | 27,100 |
Apr 2, 2024 | 119.28 | 119.28 | 117.81 | 118.49 | 117.89 | 18,000 |
Apr 1, 2024 | 121.50 | 121.50 | 119.78 | 120.05 | 119.44 | 106,800 |
Mar 28, 2024 | 120.15 | 120.78 | 120.07 | 120.28 | 119.67 | 23,100 |
Mar 27, 2024 | 118.35 | 119.79 | 118.35 | 119.79 | 119.18 | 21,100 |
Mar 26, 2024 | 118.86 | 118.86 | 117.87 | 117.89 | 117.29 | 22,600 |
Mar 25, 2024 | 118.23 | 118.42 | 118.04 | 118.04 | 117.44 | 25,800 |
Mar 22, 2024 | 119.49 | 119.49 | 117.38 | 117.92 | 117.32 | 57,500 |
Mar 21, 2024 | 117.94 | 118.60 | 117.48 | 118.59 | 117.99 | 59,100 |
Mar 20, 2024 | 115.51 | 117.29 | 115.07 | 117.18 | 116.58 | 27,800 |
Mar 19, 2024 | 114.49 | 115.24 | 114.09 | 115.24 | 114.65 | 18,400 |
Mar 18, 2024 | 0.28 Dividend | |||||
Mar 18, 2024 | 115.86 | 115.86 | 114.12 | 114.14 | 113.56 | 8,500 |
Mar 15, 2024 | 114.94 | 115.15 | 114.47 | 114.57 | 113.71 | 7,900 |
Mar 14, 2024 | 116.85 | 116.85 | 113.88 | 114.64 | 113.78 | 13,600 |
Mar 13, 2024 | 114.21 | 116.09 | 114.21 | 115.95 | 115.08 | 15,200 |
Mar 12, 2024 | 113.44 | 114.36 | 112.99 | 114.26 | 113.40 | 18,400 |
Mar 11, 2024 | 112.97 | 113.03 | 111.75 | 112.94 | 112.09 | 12,700 |
Mar 8, 2024 | 115.56 | 115.64 | 113.28 | 113.81 | 112.96 | 19,700 |
Mar 7, 2024 | 114.49 | 114.79 | 113.96 | 114.68 | 113.82 | 14,000 |
Mar 6, 2024 | 113.40 | 113.78 | 112.75 | 113.12 | 112.27 | 50,100 |
Mar 5, 2024 | 112.61 | 112.63 | 111.57 | 112.28 | 111.44 | 11,600 |
Mar 4, 2024 | 112.56 | 113.87 | 112.43 | 112.56 | 111.72 | 14,400 |
Mar 1, 2024 | 110.55 | 111.32 | 110.17 | 111.31 | 110.48 | 12,000 |
Feb 29, 2024 | 109.75 | 109.89 | 108.89 | 109.85 | 109.03 | 13,200 |
Feb 28, 2024 | 108.00 | 108.83 | 108.00 | 108.53 | 107.72 | 13,600 |
Feb 27, 2024 | 109.47 | 109.47 | 108.44 | 108.90 | 108.08 | 11,100 |
Feb 26, 2024 | 108.39 | 108.83 | 108.14 | 108.65 | 107.84 | 12,900 |
Feb 23, 2024 | 108.60 | 108.60 | 107.50 | 108.29 | 107.48 | 20,700 |
Feb 22, 2024 | 106.93 | 108.96 | 106.71 | 108.90 | 108.08 | 32,800 |
Feb 21, 2024 | 104.86 | 105.98 | 104.86 | 105.98 | 105.19 | 10,200 |
Feb 20, 2024 | 106.80 | 106.80 | 104.02 | 104.89 | 104.10 | 11,900 |
Feb 16, 2024 | 108.85 | 108.85 | 106.44 | 106.44 | 105.64 | 57,200 |
Feb 15, 2024 | 106.85 | 107.97 | 106.33 | 107.97 | 107.16 | 16,800 |
Feb 14, 2024 | 103.95 | 104.95 | 103.60 | 104.92 | 104.13 | 11,200 |
Feb 13, 2024 | 104.17 | 104.17 | 102.15 | 103.05 | 102.28 | 13,400 |
Feb 12, 2024 | 104.70 | 105.48 | 104.22 | 105.01 | 104.22 | 12,500 |
Feb 9, 2024 | 103.00 | 103.56 | 102.72 | 103.34 | 102.57 | 17,300 |
Feb 8, 2024 | 100.97 | 102.62 | 100.97 | 102.62 | 101.85 | 14,100 |
Feb 7, 2024 | 100.25 | 101.30 | 100.25 | 100.98 | 100.22 | 61,700 |
Feb 6, 2024 | 99.55 | 99.97 | 99.41 | 99.97 | 99.22 | 17,800 |
Feb 5, 2024 | 98.95 | 99.56 | 98.11 | 99.34 | 98.60 | 6,800 |
Feb 2, 2024 | 98.38 | 100.04 | 98.38 | 99.65 | 98.90 | 19,000 |
Feb 1, 2024 | 99.90 | 99.90 | 98.15 | 99.74 | 98.99 | 10,600 |
Jan 31, 2024 | 100.32 | 100.32 | 98.34 | 98.34 | 97.60 | 9,200 |
Jan 30, 2024 | 100.02 | 100.39 | 99.35 | 100.14 | 99.39 | 11,500 |
Jan 29, 2024 | 98.98 | 99.98 | 98.52 | 99.98 | 99.23 | 11,500 |
Jan 26, 2024 | 98.71 | 99.21 | 98.28 | 98.75 | 98.01 | 16,900 |
Jan 25, 2024 | 99.01 | 99.01 | 98.08 | 98.74 | 98.00 | 6,800 |
Jan 24, 2024 | 98.96 | 98.98 | 97.75 | 97.95 | 97.22 | 16,100 |
Jan 23, 2024 | 99.51 | 99.51 | 97.69 | 98.16 | 97.43 | 10,100 |
Jan 22, 2024 | 98.24 | 98.73 | 98.21 | 98.63 | 97.89 | 58,200 |
Jan 19, 2024 | 97.27 | 97.53 | 96.13 | 97.26 | 96.53 | 28,800 |
Jan 18, 2024 | 96.45 | 96.45 | 95.24 | 96.14 | 95.42 | 10,700 |
Jan 17, 2024 | 95.17 | 95.54 | 95.17 | 95.44 | 94.73 | 6,800 |
Jan 16, 2024 | 96.47 | 96.84 | 95.58 | 95.89 | 95.17 | 11,300 |
Jan 12, 2024 | 97.69 | 97.76 | 96.49 | 96.82 | 96.10 | 6,600 |
Jan 11, 2024 | 96.94 | 96.94 | 95.98 | 96.87 | 96.14 | 11,300 |
Jan 10, 2024 | 96.93 | 96.98 | 96.28 | 96.79 | 96.07 | 10,400 |
Jan 9, 2024 | 96.42 | 96.99 | 96.24 | 96.72 | 96.00 | 11,600 |
Jan 8, 2024 | 96.41 | 97.34 | 96.04 | 97.34 | 96.61 | 12,900 |
Jan 5, 2024 | 95.70 | 96.30 | 95.41 | 95.91 | 95.19 | 6,000 |
Jan 4, 2024 | 96.30 | 96.61 | 95.58 | 95.58 | 94.86 | 41,700 |
Jan 3, 2024 | 97.85 | 97.85 | 96.20 | 96.20 | 95.48 | 23,800 |
Jan 2, 2024 | 98.48 | 99.10 | 97.73 | 98.14 | 97.41 | 16,300 |
Dec 29, 2023 | 99.31 | 99.46 | 98.38 | 98.39 | 97.65 | 7,100 |
Dec 28, 2023 | 100.02 | 100.02 | 99.21 | 99.33 | 98.59 | 9,900 |
Dec 27, 2023 | 100.82 | 100.82 | 99.92 | 99.94 | 99.19 | 51,300 |
Dec 26, 2023 | 99.49 | 100.48 | 99.48 | 100.48 | 99.73 | 9,400 |
Dec 22, 2023 | 99.86 | 99.95 | 98.91 | 99.39 | 98.65 | 24,100 |
Dec 21, 2023 | 98.43 | 99.09 | 98.21 | 99.09 | 98.35 | 40,300 |
Dec 20, 2023 | 100.27 | 100.27 | 98.14 | 98.14 | 97.41 | 63,500 |
Dec 19, 2023 | 98.20 | 99.57 | 98.12 | 99.54 | 98.79 | 18,200 |
Dec 18, 2023 | 0.19 Dividend | |||||
Dec 18, 2023 | 99.27 | 99.27 | 97.74 | 97.96 | 97.23 | 70,500 |
Dec 15, 2023 | 99.02 | 99.02 | 97.53 | 98.10 | 97.18 | 116,700 |
Dec 14, 2023 | 96.47 | 98.58 | 96.47 | 98.44 | 97.52 | 20,700 |
Dec 13, 2023 | 92.24 | 94.64 | 91.48 | 94.57 | 93.68 | 24,600 |
Dec 12, 2023 | 92.19 | 92.67 | 91.92 | 92.39 | 91.52 | 27,800 |
Dec 11, 2023 | 93.10 | 93.10 | 92.08 | 92.74 | 91.87 | 52,200 |
Dec 8, 2023 | 92.37 | 92.79 | 92.09 | 92.30 | 91.43 | 4,300 |
Dec 7, 2023 | 91.57 | 91.75 | 91.28 | 91.75 | 90.89 | 6,000 |
Dec 6, 2023 | 91.91 | 93.00 | 91.24 | 91.24 | 90.38 | 15,800 |
Dec 5, 2023 | 93.44 | 93.44 | 91.75 | 91.75 | 90.89 | 19,900 |
Dec 4, 2023 | 92.91 | 93.13 | 92.22 | 92.91 | 92.04 | 14,100 |
Dec 1, 2023 | 90.91 | 92.81 | 90.91 | 92.78 | 91.91 | 10,200 |
Nov 30, 2023 | 91.16 | 91.16 | 90.40 | 90.80 | 89.95 | 39,500 |
Nov 29, 2023 | 91.51 | 91.52 | 90.51 | 90.52 | 89.67 | 15,200 |
Nov 28, 2023 | 91.67 | 91.67 | 90.07 | 90.27 | 89.42 | 32,200 |
Nov 27, 2023 | 90.26 | 91.03 | 90.26 | 90.88 | 90.03 | 9,100 |
Nov 24, 2023 | 91.12 | 91.13 | 90.01 | 90.89 | 90.04 | 4,300 |
Nov 22, 2023 | 90.62 | 90.92 | 90.48 | 90.67 | 89.82 | 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%
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%