Cboe US - Delayed Quote USD
Invesco 0-5 Yr US TIPS ETF (PBTP)
At close: November 13 at 3:53 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 13, 2024 | 25.43 | 25.43 | 25.40 | 25.42 | 25.42 | 8,100 |
Nov 12, 2024 | 25.43 | 25.43 | 25.40 | 25.41 | 25.41 | 6,300 |
Nov 11, 2024 | 25.44 | 25.44 | 25.42 | 25.43 | 25.43 | 4,500 |
Nov 8, 2024 | 25.47 | 25.50 | 25.46 | 25.47 | 25.47 | 6,400 |
Nov 7, 2024 | 25.45 | 25.48 | 25.45 | 25.46 | 25.46 | 6,800 |
Nov 6, 2024 | 25.39 | 25.45 | 25.39 | 25.44 | 25.44 | 3,400 |
Nov 5, 2024 | 25.38 | 25.38 | 25.36 | 25.38 | 25.38 | 5,100 |
Nov 4, 2024 | 25.42 | 25.42 | 25.38 | 25.39 | 25.39 | 11,600 |
Nov 1, 2024 | 25.44 | 25.44 | 25.38 | 25.39 | 25.39 | 2,900 |
Oct 31, 2024 | 25.41 | 25.42 | 25.38 | 25.41 | 25.41 | 11,100 |
Oct 30, 2024 | 25.42 | 25.43 | 25.39 | 25.41 | 25.41 | 18,500 |
Oct 29, 2024 | 25.38 | 25.41 | 25.37 | 25.41 | 25.41 | 6,200 |
Oct 28, 2024 | 25.38 | 25.39 | 25.37 | 25.39 | 25.39 | 1,300 |
Oct 25, 2024 | 25.44 | 25.44 | 25.41 | 25.42 | 25.42 | 4,900 |
Oct 24, 2024 | 25.44 | 25.44 | 25.42 | 25.42 | 25.42 | 2,300 |
Oct 23, 2024 | 25.43 | 25.43 | 25.41 | 25.42 | 25.42 | 5,300 |
Oct 22, 2024 | 25.46 | 25.46 | 25.45 | 25.45 | 25.45 | 3,000 |
Oct 21, 2024 | 25.48 | 25.48 | 25.44 | 25.44 | 25.44 | 3,200 |
Oct 18, 2024 | 25.51 | 25.51 | 25.49 | 25.50 | 25.50 | 5,600 |
Oct 17, 2024 | 25.47 | 25.48 | 25.46 | 25.48 | 25.48 | 47,300 |
Oct 16, 2024 | 25.50 | 25.50 | 25.49 | 25.50 | 25.50 | 2,100 |
Oct 15, 2024 | 25.49 | 25.51 | 25.48 | 25.48 | 25.48 | 6,000 |
Oct 14, 2024 | 25.49 | 25.52 | 25.49 | 25.52 | 25.52 | 5,100 |
Oct 11, 2024 | 25.52 | 25.53 | 25.51 | 25.51 | 25.51 | 6,400 |
Oct 10, 2024 | 25.47 | 25.50 | 25.47 | 25.50 | 25.50 | 3,600 |
Oct 9, 2024 | 25.44 | 25.44 | 25.43 | 25.44 | 25.44 | 2,200 |
Oct 8, 2024 | 25.43 | 25.47 | 25.43 | 25.47 | 25.47 | 9,600 |
Oct 7, 2024 | 25.42 | 25.46 | 25.42 | 25.45 | 25.45 | 30,500 |
Oct 4, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 500 |
Oct 3, 2024 | 25.56 | 25.56 | 25.54 | 25.55 | 25.55 | 2,100 |
Oct 2, 2024 | 25.57 | 25.58 | 25.57 | 25.58 | 25.58 | 900 |
Oct 1, 2024 | 25.55 | 25.60 | 25.55 | 25.58 | 25.58 | 9,900 |
Sep 30, 2024 | 25.55 | 25.55 | 25.51 | 25.53 | 25.53 | 7,900 |
Sep 27, 2024 | 25.54 | 25.57 | 25.54 | 25.56 | 25.56 | 20,200 |
Sep 26, 2024 | 25.55 | 25.55 | 25.51 | 25.51 | 25.51 | 3,200 |
Sep 25, 2024 | 25.55 | 25.56 | 25.54 | 25.55 | 25.55 | 4,200 |
Sep 24, 2024 | 25.54 | 25.59 | 25.54 | 25.58 | 25.58 | 4,900 |
Sep 23, 2024 | 25.51 | 25.55 | 25.50 | 25.55 | 25.55 | 7,100 |
Sep 20, 2024 | 25.59 | 25.64 | 25.59 | 25.63 | 25.63 | 7,300 |
Sep 19, 2024 | 25.59 | 25.63 | 25.59 | 25.63 | 25.63 | 1,200 |
Sep 18, 2024 | 25.57 | 25.63 | 25.57 | 25.57 | 25.57 | 5,200 |
Sep 17, 2024 | 25.57 | 25.58 | 25.56 | 25.58 | 25.58 | 84,100 |
Sep 16, 2024 | 25.58 | 25.60 | 25.57 | 25.58 | 25.58 | 7,400 |
Sep 13, 2024 | 25.58 | 25.58 | 25.55 | 25.56 | 25.56 | 9,700 |
Sep 12, 2024 | 25.50 | 25.52 | 25.49 | 25.52 | 25.52 | 5,900 |
Sep 11, 2024 | 25.50 | 25.51 | 25.49 | 25.50 | 25.50 | 11,400 |
Sep 10, 2024 | 25.46 | 25.48 | 25.44 | 25.48 | 25.48 | 3,500 |
Sep 9, 2024 | 25.44 | 25.45 | 25.44 | 25.45 | 25.45 | 2,000 |
Sep 6, 2024 | 25.44 | 25.47 | 25.41 | 25.43 | 25.43 | 8,100 |
Sep 5, 2024 | 25.44 | 25.45 | 25.39 | 25.40 | 25.40 | 8,600 |
Sep 4, 2024 | 25.40 | 25.41 | 25.37 | 25.40 | 25.40 | 26,200 |
Sep 3, 2024 | 25.37 | 25.39 | 25.36 | 25.37 | 25.37 | 24,800 |
Aug 30, 2024 | 25.37 | 25.39 | 25.36 | 25.38 | 25.38 | 3,600 |
Aug 29, 2024 | 25.39 | 25.41 | 25.37 | 25.39 | 25.39 | 5,500 |
Aug 28, 2024 | 25.40 | 25.41 | 25.38 | 25.40 | 25.40 | 6,400 |
Aug 27, 2024 | 25.39 | 25.41 | 25.37 | 25.40 | 25.40 | 8,900 |
Aug 26, 2024 | 25.41 | 25.42 | 25.39 | 25.40 | 25.40 | 6,000 |
Aug 23, 2024 | 25.33 | 25.43 | 25.33 | 25.39 | 25.39 | 10,800 |
Aug 22, 2024 | 25.29 | 25.30 | 25.29 | 25.30 | 25.30 | 900 |
Aug 21, 2024 | 25.31 | 25.34 | 25.31 | 25.33 | 25.33 | 1,800 |
Aug 20, 2024 | 25.30 | 25.32 | 25.28 | 25.28 | 25.28 | 20,800 |
Aug 19, 2024 | 25.25 | 25.29 | 25.25 | 25.26 | 25.26 | 6,700 |
Aug 16, 2024 | 25.21 | 25.28 | 25.21 | 25.28 | 25.28 | 8,700 |
Aug 15, 2024 | 25.24 | 25.27 | 25.21 | 25.26 | 25.26 | 6,900 |
Aug 14, 2024 | 25.33 | 25.34 | 25.30 | 25.30 | 25.30 | 4,300 |
Aug 13, 2024 | 25.30 | 25.33 | 25.29 | 25.33 | 25.33 | 9,700 |
Aug 12, 2024 | 25.26 | 25.29 | 25.25 | 25.29 | 25.29 | 4,000 |
Aug 9, 2024 | 25.26 | 25.27 | 25.23 | 25.24 | 25.24 | 6,200 |
Aug 8, 2024 | 25.21 | 25.23 | 25.21 | 25.23 | 25.23 | 5,000 |
Aug 7, 2024 | 25.24 | 25.26 | 25.23 | 25.25 | 25.25 | 4,700 |
Aug 6, 2024 | 25.25 | 25.29 | 25.23 | 25.25 | 25.25 | 9,500 |
Aug 5, 2024 | 25.30 | 25.30 | 25.25 | 25.30 | 25.30 | 11,900 |
Aug 2, 2024 | 25.27 | 25.30 | 25.26 | 25.28 | 25.28 | 10,500 |
Aug 1, 2024 | 25.10 | 25.25 | 25.10 | 25.23 | 25.23 | 3,900 |
Jul 31, 2024 | 25.25 | 25.25 | 25.15 | 25.22 | 25.22 | 6,300 |
Jul 30, 2024 | 25.12 | 25.17 | 25.12 | 25.15 | 25.15 | 10,500 |
Jul 29, 2024 | 25.15 | 25.15 | 25.13 | 25.14 | 25.14 | 1,800 |
Jul 26, 2024 | 25.13 | 25.15 | 25.12 | 25.14 | 25.14 | 8,500 |
Jul 25, 2024 | 25.10 | 25.12 | 25.09 | 25.10 | 25.10 | 3,000 |
Jul 24, 2024 | 25.11 | 25.14 | 25.10 | 25.10 | 25.10 | 11,500 |
Jul 23, 2024 | 25.08 | 25.11 | 25.08 | 25.09 | 25.09 | 2,400 |
Jul 22, 2024 | 25.07 | 25.10 | 25.07 | 25.08 | 25.08 | 9,000 |
Jul 19, 2024 | 25.10 | 25.11 | 25.09 | 25.09 | 25.09 | 4,900 |
Jul 18, 2024 | 25.13 | 25.15 | 25.11 | 25.11 | 25.11 | 2,600 |
Jul 17, 2024 | 25.12 | 25.16 | 25.12 | 25.15 | 25.15 | 5,700 |
Jul 16, 2024 | 25.14 | 25.15 | 25.10 | 25.14 | 25.14 | 5,900 |
Jul 15, 2024 | 25.15 | 25.15 | 25.08 | 25.13 | 25.13 | 33,200 |
Jul 12, 2024 | 25.10 | 25.10 | 25.08 | 25.10 | 25.10 | 5,200 |
Jul 11, 2024 | 25.08 | 25.10 | 25.08 | 25.08 | 25.08 | 3,400 |
Jul 10, 2024 | 25.07 | 25.07 | 25.06 | 25.07 | 25.07 | 5,700 |
Jul 9, 2024 | 25.06 | 25.06 | 25.05 | 25.06 | 25.06 | 8,400 |
Jul 8, 2024 | 25.07 | 25.09 | 25.05 | 25.07 | 25.07 | 33,500 |
Jul 5, 2024 | 25.08 | 25.09 | 25.05 | 25.08 | 25.08 | 7,100 |
Jul 3, 2024 | 25.02 | 25.05 | 25.01 | 25.02 | 25.02 | 6,200 |
Jul 2, 2024 | 25.01 | 25.01 | 24.98 | 25.00 | 25.00 | 4,400 |
Jul 1, 2024 | 24.99 | 24.99 | 24.96 | 24.98 | 24.98 | 8,400 |
Jun 28, 2024 | 25.02 | 25.11 | 24.98 | 25.00 | 25.00 | 10,500 |
Jun 27, 2024 | 24.97 | 25.00 | 24.97 | 24.99 | 24.99 | 11,900 |
Jun 26, 2024 | 24.95 | 24.96 | 24.93 | 24.95 | 24.95 | 1,700 |
Jun 25, 2024 | 24.95 | 24.98 | 24.94 | 24.96 | 24.96 | 17,100 |
Jun 24, 2024 | 0.43 Dividend | |||||
Jun 24, 2024 | 24.97 | 24.97 | 24.94 | 24.95 | 24.95 | 5,100 |
Jun 21, 2024 | 25.44 | 25.44 | 25.40 | 25.40 | 24.96 | 3,300 |
Jun 20, 2024 | 25.37 | 25.40 | 25.35 | 25.39 | 24.95 | 4,700 |
Jun 18, 2024 | 25.36 | 25.39 | 25.35 | 25.39 | 24.96 | 8,300 |
Jun 17, 2024 | 25.34 | 25.34 | 25.31 | 25.33 | 24.89 | 9,400 |
Jun 14, 2024 | 25.31 | 25.32 | 25.31 | 25.32 | 24.88 | 1,100 |
Jun 13, 2024 | 25.33 | 25.34 | 25.31 | 25.33 | 24.90 | 3,100 |
Jun 12, 2024 | 25.35 | 25.35 | 25.29 | 25.29 | 24.86 | 5,800 |
Jun 11, 2024 | 25.31 | 25.31 | 25.29 | 25.30 | 24.86 | 5,700 |
Jun 10, 2024 | 25.25 | 25.28 | 25.25 | 25.27 | 24.85 | 5,000 |
Jun 7, 2024 | 25.29 | 25.29 | 25.27 | 25.27 | 24.85 | 18,400 |
Jun 6, 2024 | 25.36 | 25.36 | 25.34 | 25.35 | 24.92 | 14,200 |
Jun 5, 2024 | 25.32 | 25.35 | 25.31 | 25.34 | 24.91 | 6,500 |
Jun 4, 2024 | 25.32 | 25.33 | 25.31 | 25.33 | 24.89 | 8,000 |
Jun 3, 2024 | 25.29 | 25.31 | 25.29 | 25.30 | 24.87 | 9,700 |
May 31, 2024 | 25.28 | 25.28 | 25.27 | 25.28 | 24.85 | 3,900 |
May 30, 2024 | 25.24 | 25.25 | 25.23 | 25.24 | 24.81 | 5,500 |
May 29, 2024 | 25.23 | 25.23 | 25.20 | 25.22 | 24.79 | 12,500 |
May 28, 2024 | 25.27 | 25.27 | 25.21 | 25.23 | 24.80 | 25,800 |
May 24, 2024 | 25.24 | 25.24 | 25.22 | 25.23 | 24.80 | 7,100 |
May 23, 2024 | 25.25 | 25.25 | 25.21 | 25.22 | 24.79 | 9,200 |
May 22, 2024 | 25.25 | 25.25 | 25.23 | 25.24 | 24.81 | 10,200 |
May 21, 2024 | 25.24 | 25.26 | 25.24 | 25.25 | 24.83 | 3,200 |
May 20, 2024 | 25.23 | 25.24 | 25.22 | 25.23 | 24.80 | 7,600 |
May 17, 2024 | 25.25 | 25.25 | 25.22 | 25.22 | 24.79 | 44,400 |
May 16, 2024 | 25.23 | 25.24 | 25.22 | 25.22 | 24.79 | 7,000 |
May 15, 2024 | 25.25 | 25.25 | 25.21 | 25.25 | 24.82 | 13,100 |
May 14, 2024 | 25.18 | 25.20 | 25.17 | 25.18 | 24.76 | 1,800 |
May 13, 2024 | 25.19 | 25.20 | 25.17 | 25.18 | 24.75 | 8,900 |
May 10, 2024 | 25.21 | 25.21 | 25.16 | 25.17 | 24.75 | 32,500 |
May 9, 2024 | 25.18 | 25.20 | 25.17 | 25.20 | 24.77 | 6,800 |
May 8, 2024 | 25.13 | 25.16 | 25.11 | 25.15 | 24.72 | 11,800 |
May 7, 2024 | 25.16 | 25.18 | 25.14 | 25.14 | 24.71 | 8,800 |
May 6, 2024 | 25.16 | 25.18 | 25.15 | 25.17 | 24.74 | 8,000 |
May 3, 2024 | 25.17 | 25.18 | 25.15 | 25.17 | 24.74 | 6,000 |
May 2, 2024 | 25.10 | 25.12 | 25.10 | 25.11 | 24.68 | 5,900 |
May 1, 2024 | 25.07 | 25.08 | 25.04 | 25.08 | 24.65 | 18,200 |
Apr 30, 2024 | 25.07 | 25.08 | 25.05 | 25.06 | 24.63 | 1,700 |
Apr 29, 2024 | 25.07 | 25.10 | 25.07 | 25.08 | 24.66 | 6,400 |
Apr 26, 2024 | 25.06 | 25.08 | 25.06 | 25.06 | 24.63 | 10,400 |
Apr 25, 2024 | 25.03 | 25.06 | 25.03 | 25.06 | 24.63 | 8,100 |
Apr 24, 2024 | 25.07 | 25.08 | 25.06 | 25.07 | 24.64 | 8,900 |
Apr 23, 2024 | 25.08 | 25.09 | 25.08 | 25.08 | 24.66 | 304,800 |
Apr 22, 2024 | 25.05 | 25.07 | 25.05 | 25.07 | 24.64 | 7,700 |
Apr 19, 2024 | 25.06 | 25.07 | 25.05 | 25.06 | 24.63 | 3,500 |
Apr 18, 2024 | 25.04 | 25.05 | 25.02 | 25.05 | 24.62 | 16,700 |
Apr 17, 2024 | 25.05 | 25.06 | 25.04 | 25.06 | 24.63 | 7,000 |
Apr 16, 2024 | 25.05 | 25.05 | 25.03 | 25.03 | 24.61 | 6,700 |
Apr 15, 2024 | 25.04 | 25.06 | 25.02 | 25.06 | 24.63 | 17,600 |
Apr 12, 2024 | 25.06 | 25.09 | 25.06 | 25.07 | 24.64 | 6,000 |
Apr 11, 2024 | 25.03 | 25.03 | 25.00 | 25.01 | 24.59 | 6,300 |
Apr 10, 2024 | 25.04 | 25.04 | 25.00 | 25.01 | 24.58 | 7,700 |
Apr 9, 2024 | 25.11 | 25.11 | 25.09 | 25.09 | 24.67 | 38,400 |
Apr 8, 2024 | 25.08 | 25.08 | 25.07 | 25.07 | 24.64 | 18,600 |
Apr 5, 2024 | 25.09 | 25.11 | 25.09 | 25.09 | 24.67 | 6,900 |
Apr 4, 2024 | 25.08 | 25.11 | 25.07 | 25.11 | 24.69 | 7,500 |
Apr 3, 2024 | 25.03 | 25.07 | 25.03 | 25.07 | 24.64 | 8,200 |
Apr 2, 2024 | 25.04 | 25.06 | 25.00 | 25.06 | 24.63 | 24,000 |
Apr 1, 2024 | 25.09 | 25.09 | 25.03 | 25.03 | 24.61 | 4,300 |
Mar 28, 2024 | 25.09 | 25.09 | 25.07 | 25.07 | 24.64 | 9,700 |
Mar 27, 2024 | 25.07 | 25.10 | 25.07 | 25.09 | 24.66 | 28,600 |
Mar 26, 2024 | 25.06 | 25.07 | 25.05 | 25.07 | 24.64 | 8,400 |
Mar 25, 2024 | 25.10 | 25.10 | 25.06 | 25.06 | 24.63 | 15,500 |
Mar 22, 2024 | 25.11 | 25.11 | 25.08 | 25.08 | 24.65 | 7,800 |
Mar 21, 2024 | 25.07 | 25.07 | 25.04 | 25.06 | 24.63 | 4,800 |
Mar 20, 2024 | 24.99 | 25.06 | 24.99 | 25.03 | 24.60 | 10,900 |
Mar 19, 2024 | 24.98 | 25.01 | 24.97 | 25.00 | 24.57 | 12,800 |
Mar 18, 2024 | 0.03 Dividend | |||||
Mar 18, 2024 | 24.99 | 24.99 | 24.95 | 24.95 | 24.53 | 54,700 |
Mar 15, 2024 | 24.98 | 25.02 | 24.98 | 25.02 | 24.57 | 5,200 |
Mar 14, 2024 | 25.02 | 25.03 | 25.00 | 25.02 | 24.57 | 7,900 |
Mar 13, 2024 | 25.07 | 25.07 | 25.03 | 25.05 | 24.59 | 13,600 |
Mar 12, 2024 | 25.06 | 25.06 | 25.05 | 25.05 | 24.59 | 8,700 |
Mar 11, 2024 | 25.09 | 25.09 | 25.05 | 25.06 | 24.61 | 24,300 |
Mar 8, 2024 | 25.11 | 25.11 | 25.08 | 25.08 | 24.63 | 5,400 |
Mar 7, 2024 | 25.07 | 25.07 | 25.05 | 25.06 | 24.61 | 11,900 |
Mar 6, 2024 | 25.06 | 25.09 | 25.04 | 25.04 | 24.59 | 26,500 |
Mar 5, 2024 | 25.04 | 25.05 | 25.03 | 25.05 | 24.60 | 9,400 |
Mar 4, 2024 | 25.00 | 25.03 | 25.00 | 25.01 | 24.56 | 10,300 |
Mar 1, 2024 | 24.99 | 25.04 | 24.97 | 25.02 | 24.57 | 25,600 |
Feb 29, 2024 | 24.97 | 24.99 | 24.95 | 24.98 | 24.52 | 31,700 |
Feb 28, 2024 | 24.92 | 24.94 | 24.92 | 24.94 | 24.49 | 7,700 |
Feb 27, 2024 | 24.90 | 24.93 | 24.89 | 24.89 | 24.44 | 12,900 |
Feb 26, 2024 | 24.87 | 24.90 | 24.87 | 24.89 | 24.44 | 10,700 |
Feb 23, 2024 | 24.87 | 24.90 | 24.87 | 24.89 | 24.44 | 33,300 |
Feb 22, 2024 | 24.89 | 24.91 | 24.86 | 24.89 | 24.43 | 9,300 |
Feb 21, 2024 | 24.95 | 24.95 | 24.90 | 24.91 | 24.46 | 113,800 |
Feb 20, 2024 | 24.92 | 24.94 | 24.91 | 24.91 | 24.46 | 16,700 |
Feb 16, 2024 | 24.88 | 24.90 | 24.88 | 24.89 | 24.44 | 13,700 |
Feb 15, 2024 | 24.92 | 24.94 | 24.92 | 24.92 | 24.47 | 7,400 |
Feb 14, 2024 | 24.89 | 24.91 | 24.88 | 24.90 | 24.44 | 10,500 |
Feb 13, 2024 | 24.86 | 24.88 | 24.84 | 24.85 | 24.40 | 14,500 |
Feb 12, 2024 | 24.92 | 24.92 | 24.88 | 24.91 | 24.46 | 11,700 |
Feb 9, 2024 | 24.88 | 24.91 | 24.88 | 24.89 | 24.44 | 23,200 |
Feb 8, 2024 | 24.89 | 24.92 | 24.89 | 24.91 | 24.46 | 17,700 |
Feb 7, 2024 | 24.93 | 24.93 | 24.90 | 24.90 | 24.45 | 16,300 |
Feb 6, 2024 | 24.87 | 24.92 | 24.87 | 24.90 | 24.45 | 15,700 |
Feb 5, 2024 | 24.85 | 24.88 | 24.85 | 24.86 | 24.41 | 18,900 |
Feb 2, 2024 | 24.92 | 24.92 | 24.87 | 24.90 | 24.45 | 18,900 |
Feb 1, 2024 | 25.05 | 25.05 | 24.99 | 24.99 | 24.54 | 71,500 |
Jan 31, 2024 | 24.99 | 25.02 | 24.97 | 25.02 | 24.57 | 16,800 |
Jan 30, 2024 | 24.96 | 24.97 | 24.93 | 24.95 | 24.50 | 30,500 |
Jan 29, 2024 | 24.97 | 24.98 | 24.94 | 24.96 | 24.51 | 10,800 |
Jan 26, 2024 | 24.94 | 24.95 | 24.92 | 24.93 | 24.48 | 36,100 |
Jan 25, 2024 | 24.92 | 24.95 | 24.91 | 24.95 | 24.50 | 13,200 |
Jan 24, 2024 | 24.91 | 24.92 | 24.88 | 24.89 | 24.43 | 54,100 |
Jan 23, 2024 | 24.89 | 24.91 | 24.88 | 24.90 | 24.45 | 13,800 |
Jan 22, 2024 | 24.92 | 24.94 | 24.91 | 24.92 | 24.47 | 4,400 |
Jan 19, 2024 | 24.91 | 24.92 | 24.89 | 24.91 | 24.46 | 9,300 |
Jan 18, 2024 | 24.93 | 24.94 | 24.91 | 24.92 | 24.47 | 16,000 |
Jan 17, 2024 | 24.88 | 24.91 | 24.83 | 24.90 | 24.45 | 34,900 |
Jan 16, 2024 | 24.95 | 25.00 | 24.93 | 24.95 | 24.50 | 63,000 |
Jan 12, 2024 | 24.97 | 24.99 | 24.97 | 24.99 | 24.54 | 10,400 |
Jan 11, 2024 | 24.89 | 24.94 | 24.89 | 24.93 | 24.48 | 16,500 |
Jan 10, 2024 | 24.86 | 24.88 | 24.84 | 24.85 | 24.40 | 8,400 |
Jan 9, 2024 | 24.85 | 24.87 | 24.85 | 24.86 | 24.41 | 46,500 |
Jan 8, 2024 | 24.85 | 24.88 | 24.84 | 24.85 | 24.40 | 5,500 |
Jan 5, 2024 | 24.85 | 24.89 | 24.83 | 24.84 | 24.39 | 3,500 |
Jan 4, 2024 | 24.86 | 24.87 | 24.84 | 24.85 | 24.40 | 6,400 |
Jan 3, 2024 | 24.84 | 24.91 | 24.84 | 24.91 | 24.46 | 5,300 |
Jan 2, 2024 | 24.85 | 24.89 | 24.85 | 24.88 | 24.43 | 30,200 |
Dec 29, 2023 | 24.87 | 24.90 | 24.87 | 24.90 | 24.44 | 48,700 |
Dec 28, 2023 | 24.91 | 24.91 | 24.88 | 24.89 | 24.44 | 14,500 |
Dec 27, 2023 | 24.92 | 24.92 | 24.89 | 24.92 | 24.46 | 10,700 |
Dec 26, 2023 | 24.87 | 24.90 | 24.87 | 24.89 | 24.43 | 4,100 |
Dec 22, 2023 | 24.93 | 24.93 | 24.87 | 24.91 | 24.46 | 7,300 |
Dec 21, 2023 | 24.92 | 24.92 | 24.88 | 24.90 | 24.45 | 15,800 |
Dec 20, 2023 | 24.91 | 24.91 | 24.87 | 24.89 | 24.44 | 17,400 |
Dec 19, 2023 | 24.87 | 24.88 | 24.84 | 24.85 | 24.40 | 6,100 |
Dec 18, 2023 | 0.13 Dividend | |||||
Dec 18, 2023 | 24.86 | 24.87 | 24.85 | 24.85 | 24.40 | 9,000 |
Dec 15, 2023 | 24.98 | 25.00 | 24.98 | 25.00 | 24.42 | 8,700 |
Dec 14, 2023 | 25.01 | 25.04 | 25.00 | 25.03 | 24.45 | 28,900 |
Dec 13, 2023 | 24.78 | 24.92 | 24.75 | 24.92 | 24.34 | 21,400 |
Dec 12, 2023 | 24.77 | 24.77 | 24.74 | 24.74 | 24.16 | 15,900 |
Dec 11, 2023 | 24.75 | 24.76 | 24.74 | 24.76 | 24.18 | 4,700 |
Dec 8, 2023 | 24.75 | 24.77 | 24.74 | 24.77 | 24.19 | 11,600 |
Dec 7, 2023 | 24.80 | 24.82 | 24.80 | 24.80 | 24.22 | 5,800 |
Dec 6, 2023 | 24.79 | 24.81 | 24.78 | 24.80 | 24.22 | 30,200 |
Dec 5, 2023 | 24.80 | 24.83 | 24.80 | 24.81 | 24.23 | 11,800 |
Dec 4, 2023 | 24.78 | 24.80 | 24.78 | 24.80 | 24.22 | 7,500 |
Dec 1, 2023 | 24.78 | 24.84 | 24.76 | 24.83 | 24.26 | 5,000 |
Nov 30, 2023 | 24.78 | 24.79 | 24.76 | 24.77 | 24.19 | 8,500 |
Nov 29, 2023 | 24.80 | 24.80 | 24.77 | 24.79 | 24.21 | 10,500 |
Nov 28, 2023 | 24.67 | 24.75 | 24.67 | 24.75 | 24.17 | 15,600 |
Nov 27, 2023 | 24.65 | 24.67 | 24.65 | 24.67 | 24.09 | 8,700 |
Nov 24, 2023 | 24.65 | 24.66 | 24.65 | 24.65 | 24.08 | 30,500 |
Nov 22, 2023 | 24.66 | 24.68 | 24.65 | 24.68 | 24.11 | 7,400 |
Nov 21, 2023 | 24.71 | 24.71 | 24.67 | 24.67 | 24.10 | 4,800 |
Nov 20, 2023 | 24.68 | 24.69 | 24.66 | 24.68 | 24.11 | 13,400 |
Nov 17, 2023 | 24.66 | 24.67 | 24.64 | 24.66 | 24.09 | 5,100 |
Nov 16, 2023 | 24.66 | 24.66 | 24.63 | 24.65 | 24.07 | 10,100 |
Nov 15, 2023 | 24.60 | 24.62 | 24.59 | 24.61 | 24.04 | 12,900 |
Nov 14, 2023 | 24.64 | 24.67 | 24.64 | 24.65 | 24.08 | 11,400 |
Related Tickers
TUR iShares MSCI Turkey ETF
34.97
+1.13%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
24.94
+1.09%
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
28.22
+1.07%
ECH iShares MSCI Chile ETF
25.12
+1.01%
FILL iShares MSCI Global Energy Producers ETF
25.03
+0.88%
PXE Invesco Dynamic Energy Exploration & Production ETF
31.27
+0.83%
RTH VanEck Retail ETF
228.50
+0.83%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
368.44
+0.81%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
98.13
+0.80%
XLRE The Real Estate Select Sector SPDR Fund
43.32
+0.79%
XLE The Energy Select Sector SPDR Fund
94.51
+0.78%
CNYA iShares MSCI China A ETF
30.11
+0.77%
IXC iShares Global Energy ETF
41.83
+0.72%
REZ iShares Residential and Multisector Real Estate ETF
87.31
+0.72%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
95.59
+0.64%
USRT iShares Core U.S. REIT ETF
60.56
+0.60%
VPC Virtus Private Credit ETF
22.32
+0.59%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.45
+0.58%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
99.14
+0.56%
FDL First Trust Morningstar Dividend Leaders Index Fund
42.14
+0.55%
VDE Vanguard Energy Index Fund ETF Shares
132.14
+0.52%
RSPG Invesco S&P 500 Equal Weight Energy ETF
83.06
+0.47%
FENY Fidelity MSCI Energy Index ETF
26.00
+0.46%
FLTW Franklin FTSE Taiwan ETF
48.79
+0.41%
WOMN Impact Shares YWCA Women's Empowerment ETF
39.96
+0.36%
SCHD Schwab U.S. Dividend Equity ETF
29.01
+0.35%
FTXN First Trust Nasdaq Oil & Gas ETF
31.19
+0.32%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.58
+0.30%
IYK iShares US Consumer Staples ETF
68.58
+0.26%
PY Principal Value ETF
51.41
+0.26%
RSPM Invesco S&P 500 Equal Weight Materials ETF
35.82
+0.26%
XHB SPDR S&P Homebuilders ETF
116.45
+0.25%
HOMZ The Hoya Capital Housing ETF
49.21
+0.25%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.13
+0.25%
RWL Invesco S&P 500 Revenue ETF
102.23
+0.25%
LDUR PIMCO Enhanced Low Duration Active Exchange-Traded Fund
95.04
+0.24%
XLB The Materials Select Sector SPDR Fund
92.68
+0.24%
REET iShares Global REIT ETF
25.51
+0.24%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
37.13
+0.22%
SPYV SPDR Portfolio S&P 500 Value ETF
54.04
+0.22%
PFXF VanEck Preferred Securities ex Financials ETF
18.04
+0.22%
DIVB iShares Core Dividend ETF
49.92
+0.22%
RAAX VanEck Inflation Allocation ETF
29.48
+0.22%
HMOP Hartford Municipal Opportunities ETF
38.88
+0.22%
EQWL Invesco S&P 100 Equal Weight ETF
106.08
+0.22%
MGV Vanguard Mega Cap Value Index Fund
130.99
+0.21%
IVE iShares S&P 500 Value ETF
201.47
+0.20%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.74
+0.20%
IUSV iShares Core S&P U.S. Value ETF
97.74
+0.19%
PJUL Innovator U.S. Equity Power Buffer ETF - July
41.25
+0.19%
IDMO Invesco S&P International Developed Momentum ETF
41.35
+0.19%
BOCT Innovator U.S. Equity Buffer ETF October
43.49
+0.19%
NTSX WisdomTree U.S. Efficient Core Fund
47.90
+0.19%
MAGA Point Bridge America First ETF
51.14
+0.19%
BJAN Innovator U.S. Equity Buffer ETF - January
47.46
+0.19%
USMC Principal U.S. Mega-Cap ETF
59.35
+0.19%
IUS Invesco RAFI Strategic US ETF
51.57
+0.17%
USMF WisdomTree U.S. Multifactor Fund
51.84
+0.17%
BAPR Innovator U.S. Equity Buffer ETF - April
44.57
+0.17%
FTLS First Trust Long/Short Equity ETF
65.61
+0.17%
PRF Invesco FTSE RAFI US 1000 ETF
42.04
+0.17%
SCHO Schwab Short-Term U.S. Treasury ETF
24.16
+0.17%
MMIT NYLI MacKay Muni Intermediate ETF
24.23
+0.17%
FNDX Schwab Fundamental U.S. Large Company ETF
24.67
+0.16%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.23
+0.15%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
45.63
+0.15%
QTUM Defiance Quantum ETF
66.19
+0.15%
FSMB First Trust Short Duration Managed Municipal ETF
19.95
+0.15%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
194.69
+0.15%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.42
+0.15%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
34.19
+0.15%
GCOW Pacer Global Cash Cows Dividend ETF
34.55
+0.14%
PHYL PGIM Active High Yield Bond ETF
35.22
+0.14%
SPTS SPDR Portfolio Short Term Treasury ETF
29.01
+0.14%
VLU SPDR S&P 1500 Value Tilt ETF
191.84
+0.14%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.74
+0.13%
VTV Vanguard Value Index Fund ETF Shares
178.00
+0.13%
POCT Innovator U.S. Equity Power Buffer ETF October
39.65
+0.13%
LMBS First Trust Low Duration Opportunities ETF
48.74
+0.12%
VRP Invesco Variable Rate Preferred ETF
24.51
+0.12%
HTUS Hull Tactical US ETF
45.90
+0.12%
IEI iShares 3-7 Year Treasury Bond ETF
115.88
+0.12%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.14
+0.12%
FIW First Trust Water ETF
109.35
+0.12%
NEAR iShares Short Duration Bond Active ETF
50.63
+0.12%
OEF iShares S&P 100 ETF
289.53
+0.12%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
51.84
+0.12%
DTD WisdomTree U.S. Total Dividend Fund
79.09
+0.11%
THD iShares MSCI Thailand ETF
62.62
+0.11%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
54.59
+0.11%
DGRO iShares Core Dividend Growth ETF
63.77
+0.11%
IWL iShares Russell Top 200 ETF
146.68
+0.11%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.04
+0.11%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.86
+0.11%
PFM Invesco Dividend Achievers ETF
47.37
+0.11%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.93
+0.10%
USTB VictoryShares Short-Term Bond ETF
50.22
+0.10%
TAXF American Century Diversified Municipal Bond ETF
50.48
+0.10%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
22.58
+0.10%
DIA SPDR Dow Jones Industrial Average ETF Trust
439.81
+0.10%