NYSEArca - Delayed Quote USD
Invesco S&P MidCap 400 Pure Value ETF (RFV)
At close: November 21 at 4:00 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 | 125.39 | 127.07 | 125.39 | 126.73 | 126.73 | 6,500 |
Nov 20, 2024 | 124.07 | 124.25 | 123.74 | 124.25 | 124.25 | 3,200 |
Nov 19, 2024 | 123.43 | 124.24 | 123.43 | 124.24 | 124.24 | 4,200 |
Nov 18, 2024 | 124.44 | 124.57 | 124.14 | 124.43 | 124.43 | 6,700 |
Nov 15, 2024 | 124.87 | 125.28 | 123.72 | 124.19 | 124.19 | 2,900 |
Nov 14, 2024 | 126.01 | 126.01 | 124.71 | 124.71 | 124.71 | 4,500 |
Nov 13, 2024 | 126.26 | 126.26 | 125.29 | 125.29 | 125.29 | 6,800 |
Nov 12, 2024 | 126.68 | 126.68 | 125.32 | 125.33 | 125.33 | 4,900 |
Nov 11, 2024 | 127.47 | 127.90 | 127.28 | 127.28 | 127.28 | 9,200 |
Nov 8, 2024 | 126.52 | 126.66 | 125.73 | 126.42 | 126.42 | 2,200 |
Nov 7, 2024 | 127.27 | 127.65 | 126.62 | 126.62 | 126.62 | 9,900 |
Nov 6, 2024 | 125.02 | 126.57 | 124.55 | 126.57 | 126.57 | 19,200 |
Nov 5, 2024 | 118.13 | 120.36 | 118.13 | 120.36 | 120.36 | 14,800 |
Nov 4, 2024 | 118.32 | 119.00 | 118.32 | 118.43 | 118.43 | 6,300 |
Nov 1, 2024 | 118.88 | 119.51 | 118.26 | 118.26 | 118.26 | 8,400 |
Oct 31, 2024 | 119.79 | 119.79 | 117.83 | 117.83 | 117.83 | 7,400 |
Oct 30, 2024 | 120.83 | 120.83 | 119.80 | 119.80 | 119.80 | 4,300 |
Oct 29, 2024 | 119.10 | 119.63 | 118.47 | 119.60 | 119.60 | 5,100 |
Oct 28, 2024 | 118.69 | 119.68 | 118.69 | 119.61 | 119.61 | 3,000 |
Oct 25, 2024 | 119.35 | 119.35 | 117.89 | 117.89 | 117.89 | 3,300 |
Oct 24, 2024 | 119.04 | 119.04 | 118.62 | 118.94 | 118.94 | 3,700 |
Oct 23, 2024 | 118.51 | 119.12 | 118.50 | 118.55 | 118.55 | 7,300 |
Oct 22, 2024 | 118.83 | 119.24 | 118.83 | 119.11 | 119.11 | 2,600 |
Oct 21, 2024 | 120.35 | 120.35 | 119.60 | 119.67 | 119.67 | 3,200 |
Oct 18, 2024 | 121.98 | 121.98 | 121.25 | 121.73 | 121.73 | 7,900 |
Oct 17, 2024 | 121.80 | 121.80 | 121.31 | 121.78 | 121.78 | 4,800 |
Oct 16, 2024 | 120.16 | 121.63 | 120.16 | 121.52 | 121.52 | 7,100 |
Oct 15, 2024 | 119.06 | 120.84 | 119.06 | 119.49 | 119.49 | 3,900 |
Oct 14, 2024 | 118.56 | 119.40 | 118.56 | 119.33 | 119.33 | 5,200 |
Oct 11, 2024 | 117.12 | 118.74 | 117.12 | 118.69 | 118.69 | 3,900 |
Oct 10, 2024 | 116.56 | 116.89 | 116.41 | 116.79 | 116.79 | 4,500 |
Oct 9, 2024 | 116.96 | 117.71 | 116.96 | 117.30 | 117.30 | 12,500 |
Oct 8, 2024 | 116.71 | 117.05 | 116.47 | 116.71 | 116.71 | 5,300 |
Oct 7, 2024 | 117.37 | 117.37 | 116.51 | 116.73 | 116.73 | 3,500 |
Oct 4, 2024 | 117.94 | 117.94 | 117.14 | 117.46 | 117.46 | 2,800 |
Oct 3, 2024 | 116.01 | 116.17 | 115.64 | 116.10 | 116.10 | 12,200 |
Oct 2, 2024 | 117.16 | 117.16 | 116.63 | 116.68 | 116.68 | 3,200 |
Oct 1, 2024 | 117.03 | 117.58 | 116.30 | 117.07 | 117.07 | 9,300 |
Sep 30, 2024 | 117.78 | 118.45 | 117.72 | 118.45 | 118.45 | 3,300 |
Sep 27, 2024 | 118.77 | 119.18 | 117.59 | 118.29 | 118.29 | 5,800 |
Sep 26, 2024 | 117.68 | 118.05 | 117.50 | 117.83 | 117.83 | 8,500 |
Sep 25, 2024 | 117.47 | 117.47 | 116.38 | 116.38 | 116.38 | 3,800 |
Sep 24, 2024 | 118.12 | 118.12 | 117.58 | 117.59 | 117.59 | 2,700 |
Sep 23, 2024 | 0.41 Dividend | |||||
Sep 23, 2024 | 117.11 | 117.56 | 116.88 | 117.33 | 117.33 | 6,000 |
Sep 20, 2024 | 117.13 | 117.80 | 117.13 | 117.51 | 117.10 | 3,100 |
Sep 19, 2024 | 117.70 | 118.67 | 117.70 | 118.64 | 118.23 | 3,000 |
Sep 18, 2024 | 115.69 | 118.10 | 115.53 | 115.93 | 115.53 | 6,300 |
Sep 17, 2024 | 115.48 | 116.09 | 115.41 | 115.45 | 115.05 | 3,600 |
Sep 16, 2024 | 114.09 | 114.92 | 114.03 | 114.84 | 114.44 | 4,100 |
Sep 13, 2024 | 112.26 | 113.70 | 112.26 | 113.70 | 113.31 | 8,400 |
Sep 12, 2024 | 110.64 | 111.31 | 110.03 | 111.22 | 110.83 | 8,000 |
Sep 11, 2024 | 109.64 | 110.18 | 108.03 | 110.18 | 109.80 | 6,000 |
Sep 10, 2024 | 111.06 | 111.06 | 109.12 | 110.08 | 109.70 | 18,200 |
Sep 9, 2024 | 111.53 | 111.99 | 111.30 | 111.38 | 110.99 | 11,800 |
Sep 6, 2024 | 113.20 | 113.20 | 110.83 | 111.03 | 110.64 | 11,000 |
Sep 5, 2024 | 113.63 | 113.63 | 112.98 | 112.98 | 112.59 | 5,000 |
Sep 4, 2024 | 114.81 | 115.35 | 113.90 | 114.22 | 113.82 | 9,800 |
Sep 3, 2024 | 116.13 | 116.16 | 114.59 | 114.59 | 114.19 | 5,500 |
Aug 30, 2024 | 117.46 | 117.65 | 116.79 | 117.65 | 117.24 | 2,600 |
Aug 29, 2024 | 117.22 | 117.52 | 116.77 | 116.85 | 116.44 | 2,000 |
Aug 28, 2024 | 116.13 | 116.58 | 115.73 | 116.36 | 115.96 | 8,100 |
Aug 27, 2024 | 116.87 | 117.02 | 116.48 | 116.63 | 116.23 | 4,000 |
Aug 26, 2024 | 118.08 | 118.45 | 117.36 | 117.36 | 116.95 | 14,000 |
Aug 23, 2024 | 114.75 | 117.78 | 114.75 | 117.58 | 117.17 | 2,300 |
Aug 22, 2024 | 115.21 | 115.21 | 114.32 | 114.32 | 113.92 | 3,600 |
Aug 21, 2024 | 114.92 | 115.19 | 114.31 | 115.19 | 114.79 | 89,300 |
Aug 20, 2024 | 115.79 | 116.00 | 114.35 | 114.46 | 114.06 | 5,900 |
Aug 19, 2024 | 115.39 | 116.07 | 115.39 | 115.86 | 115.46 | 5,700 |
Aug 16, 2024 | 114.11 | 115.27 | 114.11 | 115.15 | 114.75 | 5,100 |
Aug 15, 2024 | 114.24 | 115.14 | 114.24 | 114.60 | 114.20 | 7,300 |
Aug 14, 2024 | 112.63 | 112.63 | 111.96 | 112.52 | 112.13 | 14,400 |
Aug 13, 2024 | 110.70 | 112.36 | 110.70 | 112.36 | 111.97 | 11,500 |
Aug 12, 2024 | 111.46 | 111.46 | 110.34 | 110.61 | 110.23 | 5,600 |
Aug 9, 2024 | 110.97 | 111.58 | 110.97 | 111.24 | 110.85 | 5,000 |
Aug 8, 2024 | 110.64 | 111.57 | 110.64 | 111.46 | 111.07 | 3,300 |
Aug 7, 2024 | 111.62 | 111.62 | 108.97 | 108.97 | 108.59 | 6,000 |
Aug 6, 2024 | 109.62 | 111.00 | 108.76 | 109.96 | 109.58 | 78,900 |
Aug 5, 2024 | 107.18 | 110.00 | 106.80 | 109.01 | 108.63 | 11,200 |
Aug 2, 2024 | 113.50 | 113.50 | 111.16 | 112.16 | 111.77 | 12,800 |
Aug 1, 2024 | 119.32 | 119.32 | 115.09 | 116.04 | 115.64 | 3,900 |
Jul 31, 2024 | 119.00 | 121.04 | 119.00 | 119.83 | 119.41 | 91,100 |
Jul 30, 2024 | 118.34 | 118.56 | 117.64 | 118.33 | 117.92 | 8,200 |
Jul 29, 2024 | 117.69 | 118.04 | 117.51 | 117.64 | 117.23 | 9,900 |
Jul 26, 2024 | 117.18 | 117.96 | 116.77 | 117.75 | 117.34 | 5,800 |
Jul 25, 2024 | 114.18 | 117.07 | 114.18 | 115.85 | 115.45 | 4,800 |
Jul 24, 2024 | 115.56 | 115.88 | 114.27 | 114.27 | 113.87 | 7,100 |
Jul 23, 2024 | 115.15 | 116.18 | 115.15 | 115.94 | 115.54 | 4,000 |
Jul 22, 2024 | 114.93 | 115.63 | 114.40 | 115.57 | 115.17 | 12,100 |
Jul 19, 2024 | 115.18 | 115.18 | 114.39 | 114.39 | 113.99 | 2,300 |
Jul 18, 2024 | 116.52 | 117.84 | 115.23 | 115.36 | 114.96 | 6,200 |
Jul 17, 2024 | 116.57 | 117.81 | 116.57 | 117.08 | 116.67 | 5,100 |
Jul 16, 2024 | 115.37 | 117.74 | 115.37 | 117.74 | 117.33 | 12,300 |
Jul 15, 2024 | 114.99 | 115.22 | 114.84 | 114.84 | 114.44 | 5,400 |
Jul 12, 2024 | 114.42 | 115.17 | 114.31 | 114.79 | 114.39 | 8,700 |
Jul 11, 2024 | 112.00 | 113.96 | 112.00 | 113.84 | 113.44 | 23,600 |
Jul 10, 2024 | 110.29 | 110.44 | 109.91 | 110.44 | 110.06 | 93,100 |
Jul 9, 2024 | 110.03 | 110.29 | 109.59 | 109.59 | 109.21 | 37,300 |
Jul 8, 2024 | 110.28 | 110.85 | 110.14 | 110.28 | 109.90 | 10,700 |
Jul 5, 2024 | 111.40 | 111.40 | 109.86 | 110.07 | 109.69 | 7,100 |
Jul 3, 2024 | 111.73 | 112.12 | 111.31 | 111.32 | 110.93 | 16,000 |
Jul 2, 2024 | 111.15 | 111.32 | 110.78 | 111.21 | 110.82 | 8,900 |
Jul 1, 2024 | 112.47 | 112.47 | 110.68 | 110.86 | 110.48 | 5,700 |
Jun 28, 2024 | 111.64 | 112.07 | 111.23 | 111.71 | 111.32 | 4,800 |
Jun 27, 2024 | 110.91 | 111.18 | 110.38 | 110.75 | 110.37 | 12,900 |
Jun 26, 2024 | 110.62 | 110.82 | 110.37 | 110.82 | 110.44 | 10,400 |
Jun 25, 2024 | 111.48 | 111.48 | 110.56 | 110.95 | 110.56 | 13,600 |
Jun 24, 2024 | 0.40 Dividend | |||||
Jun 24, 2024 | 111.68 | 112.94 | 111.68 | 112.47 | 112.08 | 8,900 |
Jun 21, 2024 | 111.54 | 111.95 | 111.43 | 111.95 | 111.16 | 9,300 |
Jun 20, 2024 | 111.28 | 111.90 | 111.28 | 111.47 | 110.68 | 19,900 |
Jun 18, 2024 | 111.54 | 111.74 | 111.29 | 111.41 | 110.62 | 6,000 |
Jun 17, 2024 | 110.17 | 111.58 | 109.97 | 111.48 | 110.69 | 8,900 |
Jun 14, 2024 | 111.08 | 111.08 | 110.32 | 110.44 | 109.66 | 5,100 |
Jun 13, 2024 | 112.36 | 112.36 | 111.60 | 112.18 | 111.39 | 16,700 |
Jun 12, 2024 | 113.74 | 114.87 | 113.00 | 113.37 | 112.57 | 17,700 |
Jun 11, 2024 | 112.53 | 112.53 | 111.43 | 112.07 | 111.28 | 11,300 |
Jun 10, 2024 | 112.23 | 113.38 | 112.23 | 113.07 | 112.27 | 8,800 |
Jun 7, 2024 | 112.51 | 113.08 | 112.51 | 113.01 | 112.21 | 21,000 |
Jun 6, 2024 | 113.85 | 113.85 | 113.45 | 113.69 | 112.89 | 11,800 |
Jun 5, 2024 | 114.07 | 114.27 | 113.51 | 114.27 | 113.46 | 8,500 |
Jun 4, 2024 | 114.77 | 114.84 | 113.50 | 113.50 | 112.70 | 12,200 |
Jun 3, 2024 | 116.15 | 116.16 | 115.06 | 115.63 | 114.81 | 5,400 |
May 31, 2024 | 114.81 | 116.15 | 114.71 | 116.15 | 115.33 | 18,700 |
May 30, 2024 | 113.32 | 114.27 | 113.32 | 114.09 | 113.28 | 6,600 |
May 29, 2024 | 113.36 | 113.36 | 112.76 | 112.85 | 112.05 | 8,200 |
May 28, 2024 | 115.40 | 115.40 | 114.29 | 114.60 | 113.79 | 8,300 |
May 24, 2024 | 114.68 | 115.12 | 114.68 | 115.05 | 114.24 | 7,500 |
May 23, 2024 | 116.30 | 116.30 | 113.79 | 114.24 | 113.43 | 85,700 |
May 22, 2024 | 115.90 | 116.64 | 115.46 | 115.80 | 114.98 | 16,800 |
May 21, 2024 | 116.45 | 116.60 | 116.22 | 116.60 | 115.78 | 5,000 |
May 20, 2024 | 117.45 | 117.69 | 116.86 | 116.86 | 116.03 | 21,800 |
May 17, 2024 | 117.17 | 117.47 | 117.12 | 117.42 | 116.59 | 6,500 |
May 16, 2024 | 117.43 | 117.63 | 117.20 | 117.20 | 116.37 | 5,600 |
May 15, 2024 | 118.13 | 118.64 | 117.54 | 117.77 | 116.94 | 20,300 |
May 14, 2024 | 116.86 | 117.48 | 116.86 | 117.48 | 116.65 | 8,900 |
May 13, 2024 | 116.00 | 116.82 | 116.00 | 116.27 | 115.45 | 5,000 |
May 10, 2024 | 115.93 | 116.00 | 115.12 | 115.50 | 114.68 | 2,800 |
May 9, 2024 | 114.50 | 115.50 | 114.43 | 115.50 | 114.68 | 7,400 |
May 8, 2024 | 113.65 | 114.44 | 113.65 | 114.43 | 113.62 | 10,700 |
May 7, 2024 | 114.68 | 115.10 | 114.19 | 114.19 | 113.38 | 19,300 |
May 6, 2024 | 113.75 | 114.35 | 113.75 | 114.35 | 113.54 | 13,500 |
May 3, 2024 | 113.48 | 113.70 | 112.42 | 112.58 | 111.78 | 16,700 |
May 2, 2024 | 111.36 | 111.87 | 110.55 | 111.87 | 111.08 | 5,400 |
May 1, 2024 | 110.19 | 111.79 | 109.91 | 110.15 | 109.37 | 10,800 |
Apr 30, 2024 | 111.78 | 111.78 | 110.33 | 110.33 | 109.55 | 8,900 |
Apr 29, 2024 | 112.18 | 112.87 | 112.18 | 112.58 | 111.78 | 10,300 |
Apr 26, 2024 | 111.52 | 112.06 | 111.52 | 111.84 | 111.05 | 5,900 |
Apr 25, 2024 | 111.30 | 111.38 | 110.48 | 111.38 | 110.59 | 7,100 |
Apr 24, 2024 | 112.26 | 112.58 | 111.78 | 112.53 | 111.73 | 8,600 |
Apr 23, 2024 | 111.28 | 112.72 | 111.28 | 112.37 | 111.58 | 4,200 |
Apr 22, 2024 | 110.53 | 111.89 | 110.26 | 111.44 | 110.65 | 15,400 |
Apr 19, 2024 | 109.08 | 110.28 | 109.08 | 110.28 | 109.50 | 8,400 |
Apr 18, 2024 | 109.70 | 110.47 | 109.04 | 109.45 | 108.68 | 17,100 |
Apr 17, 2024 | 111.02 | 111.06 | 109.45 | 109.55 | 108.78 | 44,500 |
Apr 16, 2024 | 110.71 | 110.71 | 109.67 | 110.41 | 109.63 | 22,800 |
Apr 15, 2024 | 113.09 | 113.80 | 110.68 | 111.09 | 110.30 | 13,100 |
Apr 12, 2024 | 113.60 | 113.60 | 112.18 | 112.33 | 111.54 | 12,600 |
Apr 11, 2024 | 114.96 | 114.96 | 113.49 | 114.47 | 113.66 | 13,900 |
Apr 10, 2024 | 114.94 | 115.36 | 114.02 | 114.52 | 113.71 | 12,900 |
Apr 9, 2024 | 117.24 | 117.87 | 116.71 | 117.37 | 116.54 | 14,700 |
Apr 8, 2024 | 116.66 | 117.19 | 116.66 | 116.85 | 116.02 | 11,000 |
Apr 5, 2024 | 115.49 | 116.43 | 115.49 | 116.14 | 115.32 | 13,600 |
Apr 4, 2024 | 118.22 | 118.35 | 115.50 | 115.56 | 114.74 | 7,300 |
Apr 3, 2024 | 116.03 | 117.48 | 116.03 | 117.39 | 116.56 | 22,600 |
Apr 2, 2024 | 117.02 | 117.22 | 116.16 | 116.65 | 115.83 | 16,500 |
Apr 1, 2024 | 119.56 | 119.56 | 118.29 | 118.37 | 117.53 | 18,500 |
Mar 28, 2024 | 118.87 | 119.50 | 118.87 | 119.29 | 118.45 | 11,700 |
Mar 27, 2024 | 116.39 | 118.87 | 116.39 | 118.87 | 118.03 | 11,200 |
Mar 26, 2024 | 116.65 | 116.65 | 115.79 | 115.81 | 114.99 | 6,500 |
Mar 25, 2024 | 115.51 | 116.50 | 115.51 | 115.98 | 115.16 | 8,800 |
Mar 22, 2024 | 117.07 | 117.21 | 115.56 | 115.59 | 114.77 | 23,900 |
Mar 21, 2024 | 116.32 | 117.30 | 116.32 | 117.04 | 116.21 | 5,900 |
Mar 20, 2024 | 113.23 | 115.78 | 113.23 | 115.65 | 114.83 | 13,200 |
Mar 19, 2024 | 112.34 | 113.77 | 112.34 | 113.53 | 112.73 | 8,400 |
Mar 18, 2024 | 0.36 Dividend | |||||
Mar 18, 2024 | 113.16 | 113.16 | 112.54 | 112.54 | 111.74 | 21,500 |
Mar 15, 2024 | 113.37 | 113.74 | 113.20 | 113.27 | 112.11 | 8,500 |
Mar 14, 2024 | 114.61 | 114.80 | 112.09 | 112.96 | 111.80 | 17,600 |
Mar 13, 2024 | 114.32 | 115.46 | 114.32 | 114.71 | 113.54 | 20,100 |
Mar 12, 2024 | 114.21 | 114.80 | 113.57 | 114.28 | 113.11 | 8,100 |
Mar 11, 2024 | 114.14 | 114.36 | 113.77 | 114.04 | 112.87 | 25,100 |
Mar 8, 2024 | 115.00 | 115.51 | 113.85 | 114.33 | 113.16 | 10,600 |
Mar 7, 2024 | 113.49 | 114.52 | 113.49 | 114.29 | 113.12 | 60,300 |
Mar 6, 2024 | 113.63 | 113.63 | 112.11 | 112.88 | 111.72 | 38,100 |
Mar 5, 2024 | 112.18 | 113.91 | 112.18 | 113.05 | 111.89 | 13,700 |
Mar 4, 2024 | 113.22 | 113.76 | 112.77 | 112.77 | 111.62 | 37,300 |
Mar 1, 2024 | 111.57 | 112.71 | 111.25 | 112.65 | 111.50 | 19,200 |
Feb 29, 2024 | 112.05 | 112.42 | 111.26 | 111.95 | 110.80 | 66,200 |
Feb 28, 2024 | 111.18 | 111.76 | 111.01 | 111.11 | 109.97 | 15,600 |
Feb 27, 2024 | 111.46 | 112.14 | 111.46 | 112.04 | 110.89 | 14,300 |
Feb 26, 2024 | 111.61 | 111.76 | 110.84 | 111.03 | 109.89 | 123,000 |
Feb 23, 2024 | 111.25 | 111.83 | 110.86 | 111.53 | 110.39 | 40,300 |
Feb 22, 2024 | 111.12 | 111.29 | 110.71 | 111.07 | 109.93 | 27,000 |
Feb 21, 2024 | 109.88 | 110.74 | 109.88 | 110.72 | 109.59 | 8,800 |
Feb 20, 2024 | 110.71 | 110.71 | 110.19 | 110.35 | 109.22 | 33,400 |
Feb 16, 2024 | 111.71 | 112.54 | 111.51 | 111.51 | 110.37 | 42,800 |
Feb 15, 2024 | 112.46 | 112.91 | 112.19 | 112.64 | 111.49 | 12,200 |
Feb 14, 2024 | 110.44 | 110.87 | 109.68 | 110.80 | 109.67 | 34,800 |
Feb 13, 2024 | 111.22 | 111.22 | 108.71 | 109.44 | 108.32 | 24,400 |
Feb 12, 2024 | 112.34 | 114.58 | 112.34 | 114.19 | 113.02 | 10,900 |
Feb 9, 2024 | 111.86 | 112.38 | 111.17 | 112.33 | 111.18 | 15,900 |
Feb 8, 2024 | 110.40 | 111.61 | 110.19 | 111.50 | 110.36 | 13,600 |
Feb 7, 2024 | 110.97 | 110.99 | 109.62 | 110.50 | 109.37 | 76,900 |
Feb 6, 2024 | 110.30 | 111.12 | 110.30 | 110.67 | 109.54 | 27,800 |
Feb 5, 2024 | 110.82 | 110.82 | 109.54 | 110.07 | 108.94 | 20,600 |
Feb 2, 2024 | 111.17 | 112.27 | 110.48 | 111.81 | 110.67 | 11,300 |
Feb 1, 2024 | 111.85 | 112.26 | 109.84 | 112.14 | 110.99 | 26,100 |
Jan 31, 2024 | 113.20 | 113.86 | 110.96 | 111.00 | 109.86 | 23,400 |
Jan 30, 2024 | 113.52 | 114.37 | 113.35 | 114.00 | 112.83 | 22,700 |
Jan 29, 2024 | 113.53 | 114.17 | 112.68 | 114.14 | 112.97 | 12,000 |
Jan 26, 2024 | 113.52 | 113.83 | 113.19 | 113.44 | 112.28 | 12,600 |
Jan 25, 2024 | 112.87 | 113.09 | 112.03 | 112.93 | 111.77 | 60,800 |
Jan 24, 2024 | 113.46 | 113.46 | 111.52 | 111.66 | 110.52 | 29,500 |
Jan 23, 2024 | 112.92 | 113.20 | 111.68 | 112.20 | 111.05 | 16,700 |
Jan 22, 2024 | 111.04 | 112.27 | 111.04 | 112.19 | 111.04 | 10,900 |
Jan 19, 2024 | 110.12 | 110.75 | 109.12 | 110.63 | 109.50 | 8,000 |
Jan 18, 2024 | 109.96 | 110.09 | 108.91 | 110.07 | 108.94 | 43,200 |
Jan 17, 2024 | 108.57 | 109.65 | 108.30 | 109.10 | 107.98 | 39,300 |
Jan 16, 2024 | 110.05 | 110.64 | 109.67 | 110.01 | 108.88 | 65,400 |
Jan 12, 2024 | 112.69 | 112.89 | 110.95 | 111.14 | 110.00 | 19,000 |
Jan 11, 2024 | 112.65 | 112.65 | 110.92 | 111.98 | 110.83 | 13,400 |
Jan 10, 2024 | 112.94 | 113.21 | 111.71 | 112.85 | 111.70 | 24,500 |
Jan 9, 2024 | 112.95 | 113.37 | 112.26 | 112.93 | 111.77 | 95,000 |
Jan 8, 2024 | 112.48 | 113.94 | 112.35 | 113.84 | 112.68 | 13,700 |
Jan 5, 2024 | 111.89 | 113.71 | 111.89 | 112.42 | 111.27 | 8,500 |
Jan 4, 2024 | 113.11 | 113.15 | 112.38 | 112.46 | 111.31 | 10,600 |
Jan 3, 2024 | 115.22 | 115.22 | 112.79 | 112.97 | 111.81 | 26,000 |
Jan 2, 2024 | 115.77 | 117.19 | 115.55 | 116.13 | 114.94 | 34,600 |
Dec 29, 2023 | 116.90 | 117.33 | 116.26 | 116.43 | 115.24 | 35,900 |
Dec 28, 2023 | 117.06 | 117.67 | 116.96 | 117.45 | 116.25 | 64,000 |
Dec 27, 2023 | 117.84 | 117.84 | 116.86 | 117.28 | 116.08 | 27,100 |
Dec 26, 2023 | 116.91 | 117.70 | 116.56 | 117.39 | 116.19 | 38,800 |
Dec 22, 2023 | 116.54 | 117.15 | 116.09 | 116.25 | 115.06 | 34,500 |
Dec 21, 2023 | 115.13 | 115.81 | 114.91 | 115.81 | 114.62 | 15,700 |
Dec 20, 2023 | 116.18 | 116.77 | 114.09 | 114.09 | 112.92 | 37,300 |
Dec 19, 2023 | 114.82 | 116.27 | 114.82 | 116.18 | 114.99 | 37,700 |
Dec 18, 2023 | 0.33 Dividend | |||||
Dec 18, 2023 | 114.89 | 114.89 | 113.99 | 114.01 | 112.84 | 31,200 |
Dec 15, 2023 | 115.19 | 115.19 | 113.31 | 113.58 | 112.09 | 22,400 |
Dec 14, 2023 | 112.49 | 115.08 | 112.49 | 114.72 | 113.22 | 38,400 |
Dec 13, 2023 | 107.73 | 110.62 | 106.59 | 110.52 | 109.07 | 16,700 |
Dec 12, 2023 | 108.31 | 108.31 | 107.43 | 107.43 | 106.02 | 19,100 |
Dec 11, 2023 | 107.51 | 108.47 | 107.51 | 108.20 | 106.78 | 93,800 |
Dec 8, 2023 | 106.58 | 107.59 | 106.56 | 107.31 | 105.90 | 18,700 |
Dec 7, 2023 | 106.15 | 106.42 | 105.70 | 106.40 | 105.01 | 17,400 |
Dec 6, 2023 | 106.77 | 107.50 | 105.39 | 105.39 | 104.01 | 31,700 |
Dec 5, 2023 | 107.09 | 107.09 | 105.66 | 105.66 | 104.28 | 33,000 |
Dec 4, 2023 | 106.75 | 107.73 | 106.68 | 107.65 | 106.24 | 45,600 |
Dec 1, 2023 | 103.79 | 106.73 | 103.79 | 106.73 | 105.33 | 5,400 |
Nov 30, 2023 | 103.01 | 103.86 | 103.01 | 103.84 | 102.48 | 7,200 |
Nov 29, 2023 | 103.95 | 104.20 | 103.32 | 103.37 | 102.02 | 6,800 |
Nov 28, 2023 | 103.33 | 103.84 | 102.75 | 103.21 | 101.86 | 5,600 |
Nov 27, 2023 | 103.29 | 103.74 | 103.05 | 103.56 | 102.20 | 14,600 |
Nov 24, 2023 | 103.53 | 103.82 | 103.53 | 103.67 | 102.31 | 9,400 |
Nov 22, 2023 | 103.55 | 103.66 | 102.94 | 103.20 | 101.85 | 7,900 |
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%
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%