NasdaqGM - Nasdaq Real Time Price USD
Invesco Dorsey Wright Industrials Momentum ETF (PRN)
143.10
+2.99
+(2.13%)
As of 2:00:37 PM EDT. 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 |
---|---|---|---|---|---|---|
May 8, 2025 | 141.64 | 143.84 | 140.90 | 143.10 | 143.10 | 11,495 |
May 7, 2025 | 140.67 | 140.80 | 139.59 | 140.11 | 140.11 | 11,100 |
May 6, 2025 | 140.04 | 141.09 | 139.49 | 140.45 | 140.45 | 11,300 |
May 5, 2025 | 141.16 | 142.46 | 140.72 | 141.29 | 141.29 | 10,900 |
May 2, 2025 | 140.61 | 142.23 | 140.61 | 141.89 | 141.89 | 12,900 |
May 1, 2025 | 137.85 | 139.58 | 137.07 | 138.76 | 138.76 | 28,500 |
Apr 30, 2025 | 134.99 | 137.38 | 133.72 | 136.81 | 136.81 | 16,600 |
Apr 29, 2025 | 134.78 | 136.59 | 134.63 | 136.38 | 136.38 | 12,900 |
Apr 28, 2025 | 135.54 | 136.33 | 134.03 | 135.45 | 135.45 | 9,600 |
Apr 25, 2025 | 134.44 | 135.31 | 133.84 | 135.31 | 135.31 | 13,700 |
Apr 24, 2025 | 132.50 | 134.78 | 132.37 | 134.66 | 134.66 | 54,200 |
Apr 23, 2025 | 134.22 | 135.89 | 131.96 | 132.45 | 132.45 | 41,700 |
Apr 22, 2025 | 129.81 | 131.60 | 129.77 | 131.39 | 131.39 | 15,500 |
Apr 21, 2025 | 130.23 | 130.56 | 126.71 | 127.92 | 127.92 | 29,700 |
Apr 17, 2025 | 132.05 | 132.95 | 131.17 | 132.10 | 132.10 | 52,800 |
Apr 16, 2025 | 132.69 | 133.12 | 130.18 | 131.46 | 131.46 | 21,100 |
Apr 15, 2025 | 133.21 | 135.03 | 133.18 | 133.56 | 133.56 | 9,800 |
Apr 14, 2025 | 134.66 | 134.66 | 132.16 | 133.55 | 133.55 | 27,100 |
Apr 11, 2025 | 129.57 | 132.76 | 128.59 | 132.48 | 132.48 | 49,900 |
Apr 10, 2025 | 131.11 | 132.15 | 127.15 | 130.32 | 130.32 | 84,300 |
Apr 9, 2025 | 121.46 | 135.12 | 121.45 | 133.91 | 133.91 | 485,700 |
Apr 8, 2025 | 129.30 | 129.69 | 121.02 | 122.83 | 122.83 | 317,000 |
Apr 7, 2025 | 119.98 | 129.42 | 118.25 | 124.23 | 124.23 | 208,300 |
Apr 4, 2025 | 127.34 | 128.17 | 122.52 | 124.45 | 124.45 | 164,400 |
Apr 3, 2025 | 134.28 | 136.11 | 131.98 | 132.32 | 132.32 | 249,600 |
Apr 2, 2025 | 138.11 | 141.87 | 138.07 | 141.38 | 141.38 | 125,200 |
Apr 1, 2025 | 137.22 | 139.39 | 136.19 | 139.21 | 139.21 | 135,400 |
Mar 31, 2025 | 135.21 | 138.34 | 133.41 | 137.71 | 137.71 | 157,500 |
Mar 28, 2025 | 140.31 | 140.72 | 136.93 | 137.79 | 137.79 | 96,100 |
Mar 27, 2025 | 141.77 | 142.29 | 139.94 | 140.15 | 140.15 | 106,900 |
Mar 26, 2025 | 145.87 | 146.02 | 142.06 | 142.61 | 142.61 | 89,300 |
Mar 25, 2025 | 146.41 | 146.45 | 144.71 | 145.74 | 145.74 | 71,700 |
Mar 24, 2025 | 0.006 Dividend | |||||
Mar 24, 2025 | 144.26 | 146.25 | 144.26 | 146.02 | 146.02 | 64,100 |
Mar 21, 2025 | 139.35 | 141.13 | 139.35 | 140.90 | 140.89 | 84,500 |
Mar 20, 2025 | 140.95 | 143.43 | 140.95 | 141.76 | 141.75 | 111,300 |
Mar 19, 2025 | 139.16 | 143.34 | 139.00 | 142.30 | 142.29 | 122,900 |
Mar 18, 2025 | 139.26 | 139.26 | 137.73 | 138.69 | 138.68 | 126,000 |
Mar 17, 2025 | 139.56 | 141.32 | 139.56 | 140.62 | 140.61 | 139,900 |
Mar 14, 2025 | 136.05 | 139.30 | 135.63 | 139.20 | 139.19 | 100,800 |
Mar 13, 2025 | 138.12 | 138.12 | 133.63 | 134.82 | 134.81 | 124,700 |
Mar 12, 2025 | 138.60 | 138.96 | 136.13 | 137.84 | 137.83 | 134,000 |
Mar 11, 2025 | 134.60 | 138.00 | 134.09 | 136.16 | 136.15 | 227,900 |
Mar 10, 2025 | 136.28 | 137.35 | 132.97 | 134.74 | 134.73 | 217,800 |
Mar 7, 2025 | 138.07 | 139.86 | 135.14 | 139.34 | 139.33 | 206,200 |
Mar 6, 2025 | 140.47 | 141.77 | 137.65 | 138.67 | 138.66 | 176,800 |
Mar 5, 2025 | 141.85 | 143.91 | 140.78 | 143.45 | 143.44 | 183,600 |
Mar 4, 2025 | 140.75 | 144.05 | 137.91 | 141.12 | 141.11 | 247,100 |
Mar 3, 2025 | 149.95 | 149.95 | 142.69 | 143.66 | 143.65 | 215,300 |
Feb 28, 2025 | 145.00 | 148.40 | 144.77 | 148.34 | 148.33 | 133,300 |
Feb 27, 2025 | 149.30 | 149.42 | 145.76 | 145.86 | 145.85 | 144,600 |
Feb 26, 2025 | 146.79 | 149.61 | 146.74 | 146.91 | 146.90 | 128,500 |
Feb 25, 2025 | 143.75 | 145.91 | 142.05 | 144.92 | 144.91 | 176,300 |
Feb 24, 2025 | 147.57 | 148.02 | 143.48 | 144.54 | 144.53 | 125,600 |
Feb 21, 2025 | 153.56 | 153.79 | 146.78 | 147.11 | 147.10 | 93,800 |
Feb 20, 2025 | 155.70 | 155.70 | 150.87 | 152.71 | 152.70 | 69,800 |
Feb 19, 2025 | 156.05 | 156.69 | 155.38 | 155.70 | 155.69 | 38,600 |
Feb 18, 2025 | 156.49 | 158.21 | 156.29 | 157.48 | 157.47 | 41,300 |
Feb 14, 2025 | 156.25 | 156.56 | 154.52 | 156.26 | 156.25 | 54,600 |
Feb 13, 2025 | 156.18 | 156.87 | 153.61 | 155.78 | 155.77 | 64,700 |
Feb 12, 2025 | 156.08 | 157.15 | 154.99 | 155.72 | 155.71 | 51,800 |
Feb 11, 2025 | 161.42 | 161.42 | 157.93 | 158.96 | 158.95 | 55,400 |
Feb 10, 2025 | 160.50 | 162.25 | 159.47 | 161.85 | 161.84 | 55,500 |
Feb 7, 2025 | 160.66 | 161.86 | 159.01 | 159.42 | 159.41 | 69,500 |
Feb 6, 2025 | 159.57 | 160.63 | 158.17 | 160.28 | 160.27 | 54,700 |
Feb 5, 2025 | 156.99 | 158.81 | 156.37 | 158.12 | 158.11 | 51,300 |
Feb 4, 2025 | 156.00 | 156.83 | 154.57 | 155.30 | 155.29 | 39,000 |
Feb 3, 2025 | 152.98 | 157.02 | 152.59 | 155.56 | 155.55 | 137,700 |
Jan 31, 2025 | 160.03 | 160.03 | 157.10 | 157.31 | 157.30 | 73,600 |
Jan 30, 2025 | 157.57 | 159.83 | 157.57 | 159.14 | 159.13 | 41,700 |
Jan 29, 2025 | 156.64 | 158.33 | 155.80 | 156.55 | 156.54 | 79,700 |
Jan 28, 2025 | 156.52 | 157.72 | 154.44 | 156.76 | 156.75 | 69,800 |
Jan 27, 2025 | 161.81 | 161.90 | 154.69 | 155.62 | 155.61 | 104,100 |
Jan 24, 2025 | 170.14 | 170.31 | 167.67 | 168.09 | 168.08 | 43,500 |
Jan 23, 2025 | 169.47 | 169.58 | 167.42 | 169.56 | 169.55 | 39,400 |
Jan 22, 2025 | 170.23 | 170.52 | 169.12 | 169.47 | 169.46 | 29,400 |
Jan 21, 2025 | 165.89 | 169.37 | 165.65 | 169.26 | 169.25 | 40,800 |
Jan 17, 2025 | 163.33 | 164.40 | 162.87 | 163.32 | 163.31 | 32,300 |
Jan 16, 2025 | 160.63 | 163.00 | 160.63 | 162.84 | 162.83 | 36,000 |
Jan 15, 2025 | 161.59 | 161.59 | 159.88 | 160.64 | 160.63 | 18,500 |
Jan 14, 2025 | 156.46 | 157.87 | 155.16 | 157.56 | 157.55 | 59,800 |
Jan 13, 2025 | 152.71 | 153.89 | 151.43 | 153.89 | 153.88 | 80,900 |
Jan 10, 2025 | 155.31 | 155.31 | 152.94 | 154.12 | 154.11 | 96,900 |
Jan 8, 2025 | 155.48 | 156.74 | 153.50 | 156.73 | 156.72 | 64,900 |
Jan 7, 2025 | 159.53 | 159.53 | 154.29 | 156.13 | 156.12 | 73,300 |
Jan 6, 2025 | 160.41 | 160.41 | 158.57 | 158.89 | 158.88 | 72,200 |
Jan 3, 2025 | 154.85 | 158.57 | 154.85 | 158.56 | 158.55 | 60,800 |
Jan 2, 2025 | 155.04 | 155.77 | 152.22 | 153.69 | 153.68 | 78,500 |
Dec 31, 2024 | 155.23 | 155.23 | 153.21 | 153.76 | 153.75 | 46,600 |
Dec 30, 2024 | 153.12 | 155.17 | 152.09 | 154.47 | 154.46 | 42,100 |
Dec 27, 2024 | 157.30 | 157.74 | 154.51 | 155.84 | 155.83 | 34,200 |
Dec 26, 2024 | 157.00 | 158.56 | 156.79 | 158.56 | 158.55 | 25,100 |
Dec 24, 2024 | 156.02 | 158.02 | 156.02 | 158.02 | 158.01 | 33,500 |
Dec 23, 2024 | 0.25 Dividend | |||||
Dec 23, 2024 | 156.39 | 156.60 | 155.20 | 156.60 | 156.59 | 32,700 |
Dec 20, 2024 | 154.57 | 158.81 | 154.57 | 157.33 | 157.07 | 67,800 |
Dec 19, 2024 | 157.82 | 158.99 | 155.53 | 155.85 | 155.60 | 46,500 |
Dec 18, 2024 | 163.54 | 164.08 | 155.96 | 156.29 | 156.04 | 54,800 |
Dec 17, 2024 | 164.93 | 164.93 | 162.30 | 163.50 | 163.23 | 32,900 |
Dec 16, 2024 | 166.14 | 166.51 | 164.89 | 165.70 | 165.43 | 22,800 |
Dec 13, 2024 | 167.00 | 167.46 | 165.18 | 165.38 | 165.11 | 22,600 |
Dec 12, 2024 | 168.50 | 168.81 | 166.38 | 166.62 | 166.35 | 36,100 |
Dec 11, 2024 | 171.44 | 171.44 | 167.65 | 168.50 | 168.23 | 22,700 |
Dec 10, 2024 | 167.76 | 168.25 | 166.78 | 167.09 | 166.82 | 27,700 |
Dec 9, 2024 | 174.35 | 174.35 | 168.35 | 168.57 | 168.29 | 44,100 |
Dec 6, 2024 | 174.97 | 174.97 | 173.15 | 174.13 | 173.85 | 26,300 |
Dec 5, 2024 | 174.73 | 174.73 | 172.86 | 173.53 | 173.25 | 46,200 |
Dec 4, 2024 | 175.70 | 176.11 | 174.37 | 175.49 | 175.20 | 40,300 |
Dec 3, 2024 | 175.75 | 175.75 | 174.19 | 174.90 | 174.61 | 59,600 |
Dec 2, 2024 | 178.46 | 178.46 | 175.40 | 175.64 | 175.35 | 38,500 |
Nov 29, 2024 | 175.98 | 178.80 | 175.98 | 177.75 | 177.46 | 19,300 |
Nov 27, 2024 | 178.01 | 178.50 | 175.16 | 176.00 | 175.71 | 34,400 |
Nov 26, 2024 | 177.65 | 177.85 | 176.74 | 177.42 | 177.13 | 40,700 |
Nov 25, 2024 | 180.08 | 180.08 | 176.96 | 177.70 | 177.41 | 41,900 |
Nov 22, 2024 | 176.39 | 177.73 | 175.57 | 177.44 | 177.15 | 32,500 |
Nov 21, 2024 | 173.52 | 176.10 | 171.79 | 175.23 | 174.94 | 34,500 |
Nov 20, 2024 | 173.01 | 173.01 | 169.97 | 171.92 | 171.64 | 26,700 |
Nov 19, 2024 | 169.82 | 172.53 | 169.56 | 172.53 | 172.25 | 24,000 |
Nov 18, 2024 | 169.41 | 171.38 | 168.44 | 171.04 | 170.76 | 52,000 |
Nov 15, 2024 | 170.24 | 170.24 | 167.74 | 168.48 | 168.21 | 19,000 |
Nov 14, 2024 | 174.31 | 174.31 | 169.88 | 170.00 | 169.72 | 17,100 |
Nov 13, 2024 | 174.57 | 176.03 | 173.34 | 173.34 | 173.06 | 30,400 |
Nov 12, 2024 | 175.75 | 176.21 | 172.52 | 173.20 | 172.92 | 27,400 |
Nov 11, 2024 | 175.62 | 175.93 | 174.06 | 175.45 | 175.16 | 27,900 |
Nov 8, 2024 | 169.89 | 174.47 | 169.65 | 173.97 | 173.69 | 45,700 |
Nov 7, 2024 | 169.73 | 169.73 | 167.60 | 169.03 | 168.75 | 40,300 |
Nov 6, 2024 | 168.09 | 169.21 | 165.35 | 169.21 | 168.93 | 19,600 |
Nov 5, 2024 | 156.43 | 160.34 | 156.43 | 160.34 | 160.08 | 11,600 |
Nov 4, 2024 | 156.08 | 156.73 | 155.95 | 156.22 | 155.97 | 10,300 |
Nov 1, 2024 | 156.88 | 157.50 | 155.77 | 155.83 | 155.58 | 16,400 |
Oct 31, 2024 | 157.00 | 157.23 | 155.28 | 155.64 | 155.39 | 10,100 |
Oct 30, 2024 | 158.13 | 159.73 | 158.12 | 158.12 | 157.86 | 9,800 |
Oct 29, 2024 | 158.78 | 158.80 | 157.38 | 158.80 | 158.54 | 10,100 |
Oct 28, 2024 | 159.00 | 159.74 | 158.43 | 159.68 | 159.42 | 14,300 |
Oct 25, 2024 | 158.24 | 159.03 | 156.88 | 157.16 | 156.90 | 39,800 |
Oct 24, 2024 | 158.18 | 159.29 | 158.18 | 158.35 | 158.09 | 5,500 |
Oct 23, 2024 | 159.95 | 159.95 | 157.80 | 158.83 | 158.57 | 6,800 |
Oct 22, 2024 | 160.62 | 160.62 | 159.22 | 159.51 | 159.25 | 12,000 |
Oct 21, 2024 | 161.85 | 161.88 | 160.57 | 161.87 | 161.61 | 19,000 |
Oct 18, 2024 | 162.69 | 162.69 | 160.85 | 161.30 | 161.04 | 18,600 |
Oct 17, 2024 | 161.96 | 162.17 | 161.50 | 161.75 | 161.49 | 11,400 |
Oct 16, 2024 | 159.59 | 161.86 | 159.03 | 161.82 | 161.56 | 27,500 |
Oct 15, 2024 | 159.74 | 159.74 | 157.77 | 157.77 | 157.51 | 9,200 |
Oct 14, 2024 | 158.38 | 159.28 | 158.30 | 159.01 | 158.75 | 9,300 |
Oct 11, 2024 | 154.83 | 157.71 | 154.83 | 157.69 | 157.43 | 12,100 |
Oct 10, 2024 | 153.43 | 154.51 | 153.42 | 154.37 | 154.12 | 13,600 |
Oct 9, 2024 | 155.52 | 156.11 | 155.14 | 155.96 | 155.71 | 12,000 |
Oct 8, 2024 | 154.62 | 155.38 | 154.62 | 154.99 | 154.74 | 17,900 |
Oct 7, 2024 | 154.11 | 154.57 | 152.96 | 154.16 | 153.91 | 25,000 |
Oct 4, 2024 | 153.88 | 154.00 | 152.26 | 154.00 | 153.75 | 8,200 |
Oct 3, 2024 | 152.50 | 153.08 | 151.38 | 151.92 | 151.67 | 10,200 |
Oct 2, 2024 | 151.90 | 153.18 | 151.40 | 153.14 | 152.89 | 11,100 |
Oct 1, 2024 | 151.67 | 153.19 | 151.01 | 152.48 | 152.23 | 28,500 |
Sep 30, 2024 | 152.36 | 152.99 | 151.32 | 152.99 | 152.74 | 5,300 |
Sep 27, 2024 | 152.98 | 152.98 | 151.67 | 152.26 | 152.01 | 10,800 |
Sep 26, 2024 | 153.84 | 153.96 | 151.97 | 152.16 | 151.91 | 34,100 |
Sep 25, 2024 | 152.12 | 152.69 | 151.92 | 152.05 | 151.80 | 14,700 |
Sep 24, 2024 | 152.62 | 152.62 | 151.54 | 152.40 | 152.15 | 34,400 |
Sep 23, 2024 | 0.243 Dividend | |||||
Sep 23, 2024 | 151.48 | 152.57 | 151.48 | 152.02 | 151.77 | 36,000 |
Sep 20, 2024 | 151.57 | 151.61 | 150.48 | 151.31 | 150.82 | 18,100 |
Sep 19, 2024 | 150.00 | 151.30 | 148.94 | 151.30 | 150.81 | 13,200 |
Sep 18, 2024 | 147.14 | 149.35 | 146.61 | 146.61 | 146.14 | 9,900 |
Sep 17, 2024 | 147.74 | 147.74 | 146.33 | 146.56 | 146.09 | 4,900 |
Sep 16, 2024 | 145.76 | 145.94 | 144.62 | 145.68 | 145.21 | 10,300 |
Sep 13, 2024 | 145.19 | 145.99 | 144.20 | 145.04 | 144.57 | 9,300 |
Sep 12, 2024 | 141.02 | 143.01 | 141.02 | 142.85 | 142.39 | 26,100 |
Sep 11, 2024 | 138.77 | 140.83 | 136.31 | 140.83 | 140.37 | 6,200 |
Sep 10, 2024 | 137.79 | 138.69 | 136.86 | 138.62 | 138.17 | 6,400 |
Sep 9, 2024 | 137.55 | 137.91 | 137.00 | 137.52 | 137.08 | 15,200 |
Sep 6, 2024 | 138.43 | 138.43 | 135.17 | 135.22 | 134.78 | 10,100 |
Sep 5, 2024 | 138.04 | 138.04 | 136.64 | 137.37 | 136.93 | 139,900 |
Sep 4, 2024 | 138.87 | 139.79 | 138.67 | 139.59 | 139.14 | 40,100 |
Sep 3, 2024 | 144.33 | 144.33 | 138.60 | 139.01 | 138.56 | 16,800 |
Aug 30, 2024 | 144.20 | 145.47 | 143.67 | 145.42 | 144.95 | 4,600 |
Aug 29, 2024 | 143.16 | 145.34 | 142.91 | 143.46 | 143.00 | 11,600 |
Aug 28, 2024 | 143.51 | 143.51 | 141.89 | 142.51 | 142.05 | 33,600 |
Aug 27, 2024 | 142.72 | 143.42 | 141.97 | 143.23 | 142.77 | 90,900 |
Aug 26, 2024 | 144.30 | 144.45 | 143.04 | 143.34 | 142.88 | 83,700 |
Aug 23, 2024 | 142.27 | 144.09 | 142.27 | 144.09 | 143.62 | 5,000 |
Aug 22, 2024 | 142.85 | 142.85 | 140.94 | 141.47 | 141.01 | 7,400 |
Aug 21, 2024 | 141.63 | 142.32 | 140.88 | 142.32 | 141.86 | 5,900 |
Aug 20, 2024 | 141.81 | 141.81 | 139.67 | 140.67 | 140.21 | 4,900 |
Aug 19, 2024 | 140.62 | 141.60 | 140.41 | 141.60 | 141.14 | 7,700 |
Aug 16, 2024 | 139.58 | 140.08 | 139.13 | 140.06 | 139.61 | 2,500 |
Aug 15, 2024 | 139.61 | 140.70 | 139.61 | 140.24 | 139.79 | 4,800 |
Aug 14, 2024 | 138.42 | 138.42 | 137.44 | 138.15 | 137.70 | 4,700 |
Aug 13, 2024 | 136.19 | 137.45 | 136.19 | 137.45 | 137.01 | 7,100 |
Aug 12, 2024 | 135.95 | 136.45 | 135.40 | 135.92 | 135.48 | 3,300 |
Aug 9, 2024 | 136.58 | 136.58 | 135.48 | 136.37 | 135.93 | 6,800 |
Aug 8, 2024 | 135.28 | 135.87 | 133.65 | 135.82 | 135.38 | 4,900 |
Aug 7, 2024 | 135.00 | 135.00 | 131.50 | 131.50 | 131.07 | 5,900 |
Aug 6, 2024 | 132.94 | 134.88 | 131.78 | 133.51 | 133.08 | 8,100 |
Aug 5, 2024 | 130.00 | 131.87 | 126.68 | 130.94 | 130.52 | 15,100 |
Aug 2, 2024 | 135.98 | 135.98 | 132.25 | 133.75 | 133.32 | 12,900 |
Aug 1, 2024 | 142.99 | 142.99 | 137.30 | 138.94 | 138.49 | 4,900 |
Jul 31, 2024 | 141.50 | 142.88 | 141.50 | 142.45 | 141.99 | 4,100 |
Jul 30, 2024 | 139.71 | 139.71 | 138.89 | 139.38 | 138.93 | 2,700 |
Jul 29, 2024 | 141.35 | 141.35 | 139.38 | 139.58 | 139.13 | 4,900 |
Jul 26, 2024 | 141.24 | 141.24 | 139.19 | 140.21 | 139.76 | 6,200 |
Jul 25, 2024 | 137.81 | 138.50 | 137.17 | 137.47 | 137.03 | 3,500 |
Jul 24, 2024 | 142.46 | 142.46 | 137.06 | 137.06 | 136.62 | 16,200 |
Jul 23, 2024 | 140.73 | 143.12 | 140.73 | 142.75 | 142.29 | 4,800 |
Jul 22, 2024 | 138.92 | 140.72 | 138.01 | 140.72 | 140.26 | 3,200 |
Jul 19, 2024 | 138.64 | 138.85 | 137.86 | 137.86 | 137.41 | 3,000 |
Jul 18, 2024 | 139.81 | 142.13 | 138.41 | 138.99 | 138.54 | 6,200 |
Jul 17, 2024 | 143.50 | 143.59 | 139.65 | 139.65 | 139.20 | 6,600 |
Jul 16, 2024 | 142.04 | 144.96 | 142.04 | 144.84 | 144.37 | 8,600 |
Jul 15, 2024 | 141.19 | 142.30 | 140.86 | 141.36 | 140.90 | 4,300 |
Jul 12, 2024 | 139.79 | 140.83 | 139.79 | 139.80 | 139.35 | 3,700 |
Jul 11, 2024 | 137.21 | 138.72 | 137.21 | 138.17 | 137.72 | 15,800 |
Jul 10, 2024 | 134.43 | 136.01 | 134.13 | 135.68 | 135.24 | 13,500 |
Jul 9, 2024 | 134.97 | 134.97 | 134.15 | 134.23 | 133.80 | 11,000 |
Jul 8, 2024 | 135.54 | 135.75 | 135.04 | 135.21 | 134.77 | 12,900 |
Jul 5, 2024 | 134.07 | 134.09 | 133.50 | 133.74 | 133.31 | 20,100 |
Jul 3, 2024 | 132.89 | 134.54 | 132.89 | 134.54 | 134.10 | 45,800 |
Jul 2, 2024 | 131.03 | 132.71 | 131.03 | 132.71 | 132.28 | 32,000 |
Jul 1, 2024 | 134.15 | 134.15 | 131.12 | 131.46 | 131.03 | 25,300 |
Jun 28, 2024 | 135.48 | 135.61 | 133.10 | 133.34 | 132.91 | 4,000 |
Jun 27, 2024 | 133.83 | 134.40 | 133.62 | 134.30 | 133.87 | 3,300 |
Jun 26, 2024 | 134.87 | 134.87 | 133.46 | 133.85 | 133.42 | 5,900 |
Jun 25, 2024 | 136.02 | 136.02 | 134.01 | 135.03 | 134.59 | 7,100 |
Jun 24, 2024 | 0.029 Dividend | |||||
Jun 24, 2024 | 135.70 | 136.16 | 135.35 | 135.51 | 135.07 | 4,100 |
Jun 21, 2024 | 135.64 | 135.64 | 133.35 | 135.22 | 134.75 | 5,400 |
Jun 20, 2024 | 137.22 | 137.54 | 135.28 | 135.61 | 135.14 | 14,200 |
Jun 18, 2024 | 135.75 | 137.68 | 135.75 | 137.68 | 137.21 | 5,800 |
Jun 17, 2024 | 134.50 | 136.16 | 134.23 | 136.05 | 135.58 | 5,000 |
Jun 14, 2024 | 137.75 | 137.75 | 133.66 | 134.93 | 134.46 | 9,800 |
Jun 13, 2024 | 136.41 | 137.54 | 135.80 | 137.54 | 137.07 | 13,700 |
Jun 12, 2024 | 137.34 | 138.78 | 137.24 | 137.24 | 136.77 | 7,700 |
Jun 11, 2024 | 135.04 | 135.04 | 133.34 | 133.98 | 133.52 | 4,900 |
Jun 10, 2024 | 134.46 | 135.17 | 133.87 | 134.81 | 134.35 | 20,400 |
Jun 7, 2024 | 134.22 | 134.30 | 133.76 | 134.10 | 133.64 | 3,300 |
Jun 6, 2024 | 136.33 | 136.33 | 134.01 | 134.32 | 133.86 | 5,400 |
Jun 5, 2024 | 134.59 | 136.64 | 134.59 | 136.46 | 135.99 | 13,500 |
Jun 4, 2024 | 134.26 | 135.08 | 133.02 | 133.94 | 133.48 | 7,900 |
Jun 3, 2024 | 138.15 | 138.62 | 133.95 | 135.25 | 134.78 | 21,900 |
May 31, 2024 | 135.00 | 137.49 | 135.00 | 137.49 | 137.02 | 1,300 |
May 30, 2024 | 135.50 | 137.46 | 135.50 | 136.71 | 136.24 | 2,900 |
May 29, 2024 | 135.73 | 136.24 | 135.24 | 135.24 | 134.77 | 8,000 |
May 28, 2024 | 140.30 | 140.30 | 136.86 | 137.19 | 136.72 | 7,900 |
May 24, 2024 | 138.63 | 139.82 | 138.63 | 139.73 | 139.25 | 3,800 |
May 23, 2024 | 137.54 | 138.70 | 137.08 | 137.43 | 136.96 | 3,000 |
May 22, 2024 | 137.90 | 138.33 | 137.43 | 137.81 | 137.33 | 3,600 |
May 21, 2024 | 137.20 | 138.10 | 136.87 | 138.10 | 137.62 | 4,800 |
May 20, 2024 | 136.58 | 138.28 | 136.58 | 137.73 | 137.26 | 4,000 |
May 17, 2024 | 137.12 | 137.12 | 136.10 | 136.55 | 136.08 | 4,300 |
May 16, 2024 | 138.48 | 138.55 | 136.71 | 136.71 | 136.24 | 5,100 |
May 15, 2024 | 139.00 | 139.80 | 139.00 | 139.77 | 139.29 | 4,100 |
May 14, 2024 | 136.91 | 137.65 | 136.51 | 137.55 | 137.08 | 5,900 |
May 13, 2024 | 139.61 | 139.61 | 137.12 | 137.12 | 136.65 | 5,600 |
May 10, 2024 | 138.83 | 138.92 | 138.44 | 138.92 | 138.44 | 9,800 |
May 9, 2024 | 137.91 | 139.05 | 137.91 | 139.03 | 138.55 | 18,100 |
May 8, 2024 | 136.94 | 137.49 | 136.76 | 137.49 | 137.02 | 8,700 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
43.51
+5.07%
QTUM Defiance Quantum ETF
80.16
+3.86%
FDM First Trust Dow Jones Select MicroCap Index Fund
64.21
+3.52%
BLCN Siren Nasdaq NexGen Economy ETF
20.89
+3.47%
FYC First Trust Small Cap Growth AlphaDEX Fund
72.26
+3.24%
QLD ProShares Ultra QQQ
94.13
+2.96%
PKB Invesco Building & Construction ETF
75.55
+3.27%
TUR iShares MSCI Turkey ETF
31.20
+2.92%
PSI Invesco Semiconductors ETF
49.21
+2.77%
VFVA Vanguard U.S. Value Factor ETF Shares
111.81
+2.75%
EES WisdomTree U.S. SmallCap Earnings Fund
48.89
+2.73%
FBZ First Trust Brazil AlphaDEX Fund
10.94
+2.72%
KCE SPDR S&P Capital Markets ETF
132.07
+2.63%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.15
+2.56%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.79
+2.51%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
38.48
+2.59%
PSC Principal U.S. Small-Cap ETF
50.06
+2.53%
ITA iShares U.S. Aerospace & Defense ETF
164.22
+2.44%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
84.24
+2.49%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.77
+2.47%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
50.68
+2.45%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
147.86
+2.39%
IWP iShares Russell Mid-Cap Growth ETF
127.29
+2.34%
PHO Invesco Water Resources ETF
66.95
+2.35%
RFV Invesco S&P MidCap 400 Pure Value ETF
113.54
+2.33%
GRPM Invesco S&P MidCap 400 GARP ETF
104.13
+1.97%
XAR SPDR S&P Aerospace & Defense ETF
179.26
+2.28%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
122.48
+2.25%
PAVE Global X U.S. Infrastructure Development ETF
40.20
+2.24%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
72.86
+1.98%
IETC iShares U.S. Tech Independence Focused ETF
82.50
+2.16%
IGV iShares Expanded Tech-Software Sector ETF
100.93
+2.18%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.85
+2.14%
XNTK SPDR NYSE Technology ETF
206.04
+1.98%
FLLA Franklin FTSE Latin America ETF
21.05
+2.12%
FIW First Trust Water ETF
103.73
+2.11%
BFOR Barron's 400 ETF
72.11
+2.10%
FSCS First Trust SMID Capital Strength ETF
35.30
+2.10%
PPA Invesco Aerospace & Defense ETF
127.05
+2.10%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
336.49
+2.06%
SPHB Invesco S&P 500 High Beta ETF
83.37
+1.97%
VFQY Vanguard U.S. Quality Factor ETF Shares
136.13
+2.05%
SYLD Cambria Shareholder Yield ETF
62.49
+2.01%
JVAL JPMorgan U.S. Value Factor ETF
41.33
+1.98%
GVIP Goldman Sachs Hedge Industry VIP ETF
126.11
+1.97%
VB Vanguard Small-Cap Index Fund ETF Shares
224.06
+1.86%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.69
+1.76%
VDE Vanguard Energy Index Fund ETF Shares
114.62
+1.83%
XSVM Invesco S&P SmallCap Value with Momentum ETF
49.77
+1.93%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.54
+1.92%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
186.08
+1.86%
FIDU Fidelity MSCI Industrials Index ETF
71.62
+1.91%
EZM WisdomTree U.S. MidCap Earnings Fund
59.39
+1.90%
FENY Fidelity MSCI Energy Index ETF
22.59
+1.85%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.28
+1.89%
EVX VanEck Environmental Services ETF
36.37
+1.86%
RWK Invesco S&P MidCap 400 Revenue ETF
110.23
+1.85%
FAD First Trust Multi Cap Growth AlphaDEX Fund
134.92
+1.84%
IMCG iShares Morningstar Mid-Cap Growth ETF
74.88
+1.84%
VAW Vanguard Materials Index Fund ETF Shares
187.46
+1.84%
XLI The Industrial Select Sector SPDR Fund
136.59
+1.82%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.84
+1.74%
XLE The Energy Select Sector SPDR Fund
82.02
+1.83%
NACP Impact Shares NAACP Minority Empowerment ETF
40.36
+1.79%
SPGP Invesco S&P 500 GARP ETF
99.33
+1.86%
IWR iShares Russell Mid-Cap ETF
87.04
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
574.41
+1.75%
FTEC Fidelity MSCI Information Technology Index ETF
170.84
+1.72%
IGM iShares Expanded Tech Sector ETF
96.86
+1.71%
IYW iShares U.S. Technology ETF
149.33
+1.75%
SPVM Invesco S&P 500 Value with Momentum ETF
57.56
+1.74%
FTDS First Trust Dividend Strength ETF
50.72
+1.73%
PKW Invesco BuyBack Achievers ETF
114.53
+1.39%
SOXX iShares Semiconductor ETF
193.25
+1.69%
IYG iShares U.S. Financial Services ETF
80.26
+1.70%
IJJ iShares S&P Mid-Cap 400 Value ETF
118.18
+1.66%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
79.30
+1.69%
ONEQ Fidelity Nasdaq Composite Index ETF
70.96
+1.63%
VFH Vanguard Financials Index Fund ETF Shares
120.69
+1.68%
NULG Nuveen ESG Large-Cap Growth ETF
84.21
+1.68%
GXG Global X MSCI Colombia ETF
28.27
+1.69%
MDYV SPDR S&P 400 Mid Cap Value ETF
76.11
+1.67%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.21
+1.66%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
76.14
+1.65%
XLB The Materials Select Sector SPDR Fund
84.58
+1.62%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.03
+1.64%
IYF iShares U.S. Financials ETF
114.02
+1.63%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
257.73
+1.63%
DWLD Davis Select Worldwide ETF
38.67
+1.42%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
90.92
+1.62%
VFMF Vanguard U.S. Multifactor ETF Shares
128.17
+1.62%
FLJH Franklin FTSE Japan Hedged ETF
31.51
+1.66%
RDVY First Trust Rising Dividend Achievers ETF
59.14
+1.62%
XHB SPDR S&P Homebuilders ETF
96.54
+1.51%
RDIV Invesco S&P Ultra Dividend Revenue ETF
47.03
+1.61%
AIQ Global X Artificial Intelligence & Technology ETF
38.49
+1.57%
XLY The Consumer Discretionary Select Sector SPDR Fund
202.21
+1.57%
FNCL Fidelity MSCI Financials Index ETF
70.19
+1.59%
QDF FlexShares Quality Dividend Index Fund
68.30
+1.58%