NYSEArca - Nasdaq Real Time Price USD
Invesco S&P Ultra Dividend Revenue ETF (RDIV)
47.03
+0.75
+(1.61%)
As of 1:48:47 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 | 46.57 | 47.18 | 46.57 | 47.03 | 47.03 | 13,434 |
May 7, 2025 | 46.18 | 46.52 | 46.10 | 46.28 | 46.28 | 29,300 |
May 6, 2025 | 46.25 | 46.49 | 46.08 | 46.08 | 46.08 | 26,900 |
May 5, 2025 | 46.44 | 46.74 | 46.36 | 46.50 | 46.50 | 37,300 |
May 2, 2025 | 46.59 | 46.74 | 46.34 | 46.69 | 46.69 | 33,200 |
May 1, 2025 | 45.89 | 46.52 | 45.79 | 45.95 | 45.95 | 82,200 |
Apr 30, 2025 | 45.56 | 45.80 | 44.97 | 45.71 | 45.71 | 88,700 |
Apr 29, 2025 | 45.59 | 46.06 | 45.50 | 45.88 | 45.88 | 44,800 |
Apr 28, 2025 | 45.70 | 45.96 | 45.49 | 45.77 | 45.77 | 36,000 |
Apr 25, 2025 | 45.74 | 45.74 | 45.38 | 45.58 | 45.58 | 29,700 |
Apr 24, 2025 | 45.16 | 45.91 | 45.00 | 45.86 | 45.86 | 42,500 |
Apr 23, 2025 | 45.53 | 46.09 | 44.90 | 45.09 | 45.09 | 56,900 |
Apr 22, 2025 | 44.26 | 45.02 | 44.26 | 44.90 | 44.90 | 48,800 |
Apr 21, 2025 | 44.23 | 44.35 | 43.33 | 43.76 | 43.76 | 61,400 |
Apr 17, 2025 | 43.98 | 44.89 | 43.98 | 44.49 | 44.49 | 30,900 |
Apr 16, 2025 | 44.55 | 44.81 | 43.77 | 44.04 | 44.04 | 57,600 |
Apr 15, 2025 | 44.75 | 45.04 | 44.52 | 44.52 | 44.52 | 58,300 |
Apr 14, 2025 | 44.78 | 44.96 | 44.30 | 44.75 | 44.75 | 46,800 |
Apr 11, 2025 | 43.46 | 44.22 | 42.89 | 44.08 | 44.08 | 43,900 |
Apr 10, 2025 | 44.60 | 44.60 | 42.63 | 43.52 | 43.52 | 35,300 |
Apr 9, 2025 | 41.78 | 45.52 | 41.50 | 45.33 | 45.33 | 138,800 |
Apr 8, 2025 | 44.84 | 44.84 | 41.82 | 42.44 | 42.44 | 114,300 |
Apr 7, 2025 | 42.68 | 44.80 | 41.87 | 43.41 | 43.41 | 288,100 |
Apr 4, 2025 | 45.09 | 45.09 | 43.62 | 43.84 | 43.84 | 89,700 |
Apr 3, 2025 | 47.59 | 47.88 | 46.24 | 46.24 | 46.24 | 63,700 |
Apr 2, 2025 | 48.42 | 49.08 | 48.42 | 49.08 | 49.08 | 41,000 |
Apr 1, 2025 | 48.81 | 48.85 | 48.28 | 48.78 | 48.78 | 32,000 |
Mar 31, 2025 | 47.96 | 49.06 | 47.96 | 48.82 | 48.82 | 107,600 |
Mar 28, 2025 | 48.77 | 48.84 | 48.08 | 48.25 | 48.25 | 86,200 |
Mar 27, 2025 | 49.03 | 49.14 | 48.70 | 48.79 | 48.79 | 42,300 |
Mar 26, 2025 | 48.90 | 49.37 | 48.88 | 49.08 | 49.08 | 88,700 |
Mar 25, 2025 | 49.12 | 49.15 | 48.78 | 48.78 | 48.78 | 42,200 |
Mar 24, 2025 | 0.498 Dividend | |||||
Mar 24, 2025 | 48.77 | 49.07 | 48.77 | 49.02 | 49.02 | 26,200 |
Mar 21, 2025 | 49.03 | 49.09 | 48.78 | 48.97 | 48.47 | 18,400 |
Mar 20, 2025 | 49.20 | 49.51 | 49.17 | 49.31 | 48.81 | 30,100 |
Mar 19, 2025 | 49.04 | 49.46 | 48.98 | 49.35 | 48.85 | 15,000 |
Mar 18, 2025 | 49.08 | 49.16 | 48.92 | 48.99 | 48.49 | 18,900 |
Mar 17, 2025 | 48.30 | 49.21 | 48.30 | 49.11 | 48.61 | 22,600 |
Mar 14, 2025 | 47.77 | 48.37 | 47.74 | 48.30 | 47.81 | 23,600 |
Mar 13, 2025 | 47.97 | 48.33 | 47.45 | 47.51 | 47.03 | 17,800 |
Mar 12, 2025 | 48.31 | 48.31 | 47.65 | 47.86 | 47.37 | 79,100 |
Mar 11, 2025 | 48.99 | 48.99 | 48.05 | 48.20 | 47.71 | 33,300 |
Mar 10, 2025 | 48.98 | 49.72 | 48.59 | 48.93 | 48.43 | 31,700 |
Mar 7, 2025 | 48.55 | 49.46 | 48.55 | 49.31 | 48.81 | 25,500 |
Mar 6, 2025 | 48.34 | 48.79 | 48.23 | 48.65 | 48.16 | 29,000 |
Mar 5, 2025 | 48.40 | 48.92 | 48.17 | 48.70 | 48.20 | 56,800 |
Mar 4, 2025 | 49.58 | 49.58 | 48.46 | 48.48 | 47.99 | 36,300 |
Mar 3, 2025 | 50.71 | 50.99 | 49.78 | 50.03 | 49.52 | 28,100 |
Feb 28, 2025 | 50.11 | 50.63 | 50.11 | 50.63 | 50.12 | 18,600 |
Feb 27, 2025 | 49.83 | 50.22 | 49.76 | 49.87 | 49.36 | 24,900 |
Feb 26, 2025 | 50.33 | 50.44 | 49.93 | 50.01 | 49.50 | 19,600 |
Feb 25, 2025 | 50.32 | 50.52 | 50.15 | 50.33 | 49.82 | 17,700 |
Feb 24, 2025 | 50.18 | 50.40 | 49.98 | 50.22 | 49.71 | 20,200 |
Feb 21, 2025 | 50.40 | 50.43 | 49.97 | 50.02 | 49.51 | 26,300 |
Feb 20, 2025 | 50.27 | 50.51 | 50.15 | 50.48 | 49.97 | 23,000 |
Feb 19, 2025 | 50.16 | 50.52 | 50.09 | 50.52 | 50.01 | 58,400 |
Feb 18, 2025 | 49.83 | 50.38 | 49.83 | 50.32 | 49.81 | 107,800 |
Feb 14, 2025 | 50.01 | 50.36 | 49.92 | 49.97 | 49.46 | 21,200 |
Feb 13, 2025 | 49.39 | 49.90 | 49.33 | 49.84 | 49.33 | 35,300 |
Feb 12, 2025 | 49.00 | 49.43 | 49.00 | 49.27 | 48.77 | 29,900 |
Feb 11, 2025 | 49.00 | 49.34 | 48.97 | 49.33 | 48.83 | 30,800 |
Feb 10, 2025 | 49.11 | 49.12 | 48.91 | 49.09 | 48.59 | 19,900 |
Feb 7, 2025 | 49.36 | 49.36 | 48.94 | 49.01 | 48.51 | 100,800 |
Feb 6, 2025 | 49.61 | 49.61 | 49.07 | 49.25 | 48.75 | 34,400 |
Feb 5, 2025 | 49.51 | 49.51 | 49.24 | 49.35 | 48.85 | 42,400 |
Feb 4, 2025 | 49.01 | 49.47 | 49.01 | 49.35 | 48.85 | 139,200 |
Feb 3, 2025 | 48.77 | 49.26 | 48.42 | 49.07 | 48.57 | 19,400 |
Jan 31, 2025 | 49.73 | 49.98 | 49.45 | 49.52 | 49.02 | 34,200 |
Jan 30, 2025 | 49.68 | 50.08 | 49.62 | 49.90 | 49.39 | 30,300 |
Jan 29, 2025 | 49.56 | 49.91 | 49.44 | 49.46 | 48.96 | 40,700 |
Jan 28, 2025 | 49.97 | 50.08 | 49.47 | 49.58 | 49.08 | 35,200 |
Jan 27, 2025 | 49.61 | 50.06 | 49.61 | 50.06 | 49.55 | 46,100 |
Jan 24, 2025 | 49.20 | 49.64 | 49.20 | 49.47 | 48.97 | 125,000 |
Jan 23, 2025 | 48.98 | 49.29 | 48.97 | 49.23 | 48.73 | 75,400 |
Jan 22, 2025 | 49.47 | 49.47 | 48.95 | 48.95 | 48.45 | 69,200 |
Jan 21, 2025 | 49.34 | 49.85 | 49.34 | 49.69 | 49.18 | 113,200 |
Jan 17, 2025 | 48.79 | 49.14 | 48.79 | 49.04 | 48.54 | 113,200 |
Jan 16, 2025 | 48.21 | 48.82 | 48.18 | 48.78 | 48.28 | 31,800 |
Jan 15, 2025 | 48.81 | 48.98 | 48.44 | 48.60 | 48.11 | 73,900 |
Jan 14, 2025 | 47.90 | 48.24 | 47.90 | 48.16 | 47.67 | 23,000 |
Jan 13, 2025 | 47.24 | 47.73 | 47.24 | 47.73 | 47.24 | 45,200 |
Jan 10, 2025 | 47.93 | 48.01 | 47.27 | 47.27 | 46.79 | 53,300 |
Jan 8, 2025 | 48.10 | 48.30 | 47.68 | 48.30 | 47.81 | 26,000 |
Jan 7, 2025 | 48.33 | 48.59 | 48.10 | 48.22 | 47.73 | 20,600 |
Jan 6, 2025 | 48.62 | 48.75 | 48.15 | 48.16 | 47.67 | 25,800 |
Jan 3, 2025 | 48.47 | 48.58 | 48.20 | 48.49 | 48.00 | 17,500 |
Jan 2, 2025 | 48.58 | 48.66 | 48.10 | 48.27 | 47.78 | 34,100 |
Dec 31, 2024 | 48.24 | 48.40 | 48.09 | 48.25 | 47.76 | 50,400 |
Dec 30, 2024 | 48.32 | 48.32 | 47.84 | 48.14 | 47.65 | 20,900 |
Dec 27, 2024 | 48.60 | 48.90 | 48.39 | 48.53 | 48.04 | 44,300 |
Dec 26, 2024 | 48.53 | 48.84 | 48.52 | 48.83 | 48.33 | 32,500 |
Dec 24, 2024 | 48.35 | 48.69 | 48.32 | 48.67 | 48.18 | 15,100 |
Dec 23, 2024 | 0.516 Dividend | |||||
Dec 23, 2024 | 48.14 | 48.38 | 47.91 | 48.38 | 47.89 | 23,100 |
Dec 20, 2024 | 48.04 | 48.93 | 48.04 | 48.79 | 47.78 | 29,000 |
Dec 19, 2024 | 48.45 | 48.68 | 48.12 | 48.12 | 47.13 | 31,000 |
Dec 18, 2024 | 49.67 | 49.79 | 48.33 | 48.33 | 47.33 | 53,900 |
Dec 17, 2024 | 49.66 | 49.87 | 49.54 | 49.69 | 48.66 | 20,400 |
Dec 16, 2024 | 50.29 | 50.29 | 49.89 | 49.94 | 48.91 | 34,200 |
Dec 13, 2024 | 50.41 | 50.41 | 50.08 | 50.24 | 49.20 | 30,400 |
Dec 12, 2024 | 50.48 | 50.62 | 50.37 | 50.37 | 49.33 | 80,700 |
Dec 11, 2024 | 51.00 | 51.00 | 50.43 | 50.43 | 49.39 | 130,100 |
Dec 10, 2024 | 51.11 | 51.11 | 50.59 | 50.79 | 49.74 | 26,300 |
Dec 9, 2024 | 51.53 | 51.56 | 51.04 | 51.06 | 50.01 | 112,200 |
Dec 6, 2024 | 51.75 | 51.75 | 51.21 | 51.27 | 50.21 | 22,300 |
Dec 5, 2024 | 51.65 | 51.84 | 51.61 | 51.61 | 50.54 | 61,100 |
Dec 4, 2024 | 51.82 | 51.82 | 51.45 | 51.64 | 50.57 | 32,900 |
Dec 3, 2024 | 52.34 | 52.34 | 51.84 | 51.84 | 50.77 | 34,700 |
Dec 2, 2024 | 52.74 | 52.74 | 52.13 | 52.30 | 51.22 | 22,300 |
Nov 29, 2024 | 52.75 | 52.97 | 52.73 | 52.79 | 51.70 | 5,700 |
Nov 27, 2024 | 52.79 | 52.93 | 52.64 | 52.66 | 51.57 | 18,000 |
Nov 26, 2024 | 52.59 | 52.65 | 52.28 | 52.60 | 51.51 | 30,000 |
Nov 25, 2024 | 52.68 | 53.02 | 52.64 | 52.73 | 51.64 | 25,900 |
Nov 22, 2024 | 51.80 | 52.31 | 51.80 | 52.23 | 51.15 | 27,900 |
Nov 21, 2024 | 51.25 | 51.78 | 51.20 | 51.73 | 50.66 | 27,300 |
Nov 20, 2024 | 51.02 | 51.15 | 50.89 | 51.11 | 50.06 | 21,100 |
Nov 19, 2024 | 50.88 | 51.07 | 50.60 | 50.95 | 49.90 | 22,500 |
Nov 18, 2024 | 51.06 | 51.31 | 50.97 | 51.24 | 50.18 | 32,400 |
Nov 15, 2024 | 50.94 | 51.06 | 50.70 | 51.04 | 49.99 | 32,800 |
Nov 14, 2024 | 51.01 | 51.19 | 50.96 | 50.96 | 49.91 | 20,300 |
Nov 13, 2024 | 51.14 | 51.19 | 50.83 | 50.97 | 49.92 | 22,500 |
Nov 12, 2024 | 51.24 | 51.36 | 50.80 | 50.97 | 49.92 | 32,700 |
Nov 11, 2024 | 51.26 | 51.60 | 51.26 | 51.35 | 50.29 | 19,900 |
Nov 8, 2024 | 50.73 | 50.83 | 50.49 | 50.72 | 49.67 | 26,900 |
Nov 7, 2024 | 50.96 | 50.97 | 50.62 | 50.62 | 49.58 | 15,600 |
Nov 6, 2024 | 51.00 | 51.07 | 50.75 | 50.97 | 49.92 | 16,600 |
Nov 5, 2024 | 49.45 | 49.95 | 49.45 | 49.95 | 48.92 | 17,800 |
Nov 4, 2024 | 49.44 | 49.71 | 49.30 | 49.44 | 48.42 | 40,700 |
Nov 1, 2024 | 49.93 | 49.97 | 49.28 | 49.33 | 48.31 | 23,900 |
Oct 31, 2024 | 49.86 | 50.25 | 49.86 | 49.89 | 48.86 | 21,300 |
Oct 30, 2024 | 49.60 | 50.00 | 49.60 | 49.86 | 48.83 | 18,200 |
Oct 29, 2024 | 49.91 | 49.97 | 49.70 | 49.75 | 48.72 | 20,000 |
Oct 28, 2024 | 49.91 | 50.34 | 49.91 | 50.28 | 49.24 | 18,300 |
Oct 25, 2024 | 50.49 | 50.49 | 49.69 | 49.69 | 48.66 | 28,600 |
Oct 24, 2024 | 50.48 | 50.48 | 50.19 | 50.36 | 49.32 | 17,600 |
Oct 23, 2024 | 50.12 | 50.35 | 50.10 | 50.35 | 49.31 | 15,900 |
Oct 22, 2024 | 49.97 | 50.36 | 49.90 | 50.31 | 49.27 | 17,900 |
Oct 21, 2024 | 50.81 | 50.87 | 49.98 | 49.99 | 48.96 | 22,500 |
Oct 18, 2024 | 50.74 | 50.87 | 50.52 | 50.81 | 49.76 | 31,400 |
Oct 17, 2024 | 50.88 | 50.88 | 50.66 | 50.74 | 49.69 | 28,000 |
Oct 16, 2024 | 50.50 | 50.90 | 50.50 | 50.83 | 49.78 | 45,200 |
Oct 15, 2024 | 50.00 | 50.79 | 50.00 | 50.31 | 49.27 | 29,400 |
Oct 14, 2024 | 49.52 | 49.95 | 49.39 | 49.93 | 48.90 | 31,500 |
Oct 11, 2024 | 49.22 | 49.65 | 49.22 | 49.56 | 48.54 | 16,600 |
Oct 10, 2024 | 49.07 | 49.25 | 48.95 | 49.08 | 48.07 | 28,300 |
Oct 9, 2024 | 48.77 | 49.27 | 48.77 | 49.10 | 48.09 | 36,800 |
Oct 8, 2024 | 49.01 | 49.01 | 48.75 | 48.80 | 47.79 | 102,100 |
Oct 7, 2024 | 49.30 | 49.34 | 48.77 | 48.95 | 47.94 | 31,700 |
Oct 4, 2024 | 49.24 | 49.44 | 49.10 | 49.44 | 48.42 | 23,900 |
Oct 3, 2024 | 49.09 | 49.09 | 48.79 | 48.97 | 47.96 | 26,100 |
Oct 2, 2024 | 49.29 | 49.56 | 49.20 | 49.25 | 48.23 | 46,800 |
Oct 1, 2024 | 49.86 | 49.86 | 49.32 | 49.56 | 48.54 | 51,300 |
Sep 30, 2024 | 49.72 | 49.94 | 49.51 | 49.94 | 48.91 | 23,500 |
Sep 27, 2024 | 49.74 | 50.06 | 49.64 | 49.72 | 48.69 | 58,400 |
Sep 26, 2024 | 49.22 | 49.45 | 49.15 | 49.43 | 48.41 | 42,300 |
Sep 25, 2024 | 49.61 | 49.61 | 49.04 | 49.06 | 48.05 | 28,000 |
Sep 24, 2024 | 49.54 | 49.72 | 49.49 | 49.57 | 48.55 | 12,600 |
Sep 23, 2024 | 0.501 Dividend | |||||
Sep 23, 2024 | 49.60 | 49.60 | 49.40 | 49.53 | 48.51 | 25,700 |
Sep 20, 2024 | 49.99 | 49.99 | 49.75 | 49.91 | 48.39 | 109,600 |
Sep 19, 2024 | 50.33 | 50.33 | 49.86 | 50.12 | 48.59 | 23,300 |
Sep 18, 2024 | 49.88 | 50.41 | 49.78 | 49.84 | 48.32 | 24,400 |
Sep 17, 2024 | 49.99 | 50.22 | 49.68 | 49.88 | 48.36 | 143,800 |
Sep 16, 2024 | 49.73 | 49.92 | 49.61 | 49.88 | 48.36 | 26,400 |
Sep 13, 2024 | 49.20 | 49.47 | 49.20 | 49.45 | 47.94 | 27,700 |
Sep 12, 2024 | 48.87 | 49.04 | 48.65 | 49.00 | 47.51 | 14,900 |
Sep 11, 2024 | 48.87 | 48.87 | 48.12 | 48.87 | 47.38 | 25,500 |
Sep 10, 2024 | 49.38 | 49.38 | 48.77 | 49.05 | 47.56 | 58,500 |
Sep 9, 2024 | 49.16 | 49.61 | 49.06 | 49.38 | 47.88 | 18,000 |
Sep 6, 2024 | 49.57 | 49.74 | 48.88 | 48.94 | 47.45 | 36,900 |
Sep 5, 2024 | 50.14 | 50.14 | 49.45 | 49.56 | 48.05 | 34,900 |
Sep 4, 2024 | 50.02 | 50.30 | 49.68 | 49.89 | 48.37 | 49,800 |
Sep 3, 2024 | 49.86 | 50.22 | 49.66 | 49.98 | 48.46 | 64,800 |
Aug 30, 2024 | 49.76 | 50.02 | 49.64 | 50.02 | 48.50 | 52,000 |
Aug 29, 2024 | 49.66 | 49.81 | 49.15 | 49.60 | 48.09 | 33,700 |
Aug 28, 2024 | 48.93 | 49.34 | 48.92 | 49.11 | 47.61 | 27,900 |
Aug 27, 2024 | 48.98 | 49.05 | 48.80 | 48.95 | 47.46 | 20,500 |
Aug 26, 2024 | 49.11 | 49.37 | 49.03 | 49.03 | 47.54 | 31,800 |
Aug 23, 2024 | 48.33 | 49.00 | 48.33 | 48.94 | 47.45 | 20,000 |
Aug 22, 2024 | 48.12 | 48.19 | 47.97 | 48.14 | 46.67 | 26,900 |
Aug 21, 2024 | 48.11 | 48.12 | 47.94 | 48.11 | 46.64 | 32,300 |
Aug 20, 2024 | 48.09 | 48.18 | 47.98 | 48.04 | 46.58 | 57,600 |
Aug 19, 2024 | 47.90 | 48.19 | 47.90 | 48.13 | 46.66 | 42,400 |
Aug 16, 2024 | 47.41 | 47.85 | 47.41 | 47.82 | 46.36 | 17,200 |
Aug 15, 2024 | 47.57 | 47.71 | 47.52 | 47.56 | 46.11 | 27,300 |
Aug 14, 2024 | 47.16 | 47.17 | 47.04 | 47.14 | 45.70 | 23,600 |
Aug 13, 2024 | 46.71 | 47.12 | 46.61 | 47.09 | 45.66 | 76,600 |
Aug 12, 2024 | 47.01 | 47.05 | 46.46 | 46.48 | 45.06 | 24,700 |
Aug 9, 2024 | 46.93 | 47.07 | 46.74 | 46.96 | 45.53 | 16,800 |
Aug 8, 2024 | 46.46 | 46.98 | 46.46 | 46.87 | 45.44 | 21,300 |
Aug 7, 2024 | 46.87 | 47.29 | 46.24 | 46.27 | 44.86 | 42,900 |
Aug 6, 2024 | 46.02 | 46.85 | 46.02 | 46.41 | 45.00 | 36,100 |
Aug 5, 2024 | 46.25 | 46.39 | 45.80 | 45.90 | 44.50 | 42,300 |
Aug 2, 2024 | 47.87 | 47.87 | 46.75 | 47.19 | 45.75 | 92,500 |
Aug 1, 2024 | 48.45 | 48.62 | 47.87 | 48.06 | 46.60 | 35,900 |
Jul 31, 2024 | 48.38 | 48.76 | 48.16 | 48.37 | 46.90 | 53,800 |
Jul 30, 2024 | 48.05 | 48.35 | 47.98 | 48.31 | 46.84 | 41,300 |
Jul 29, 2024 | 48.04 | 48.04 | 47.69 | 47.95 | 46.49 | 17,900 |
Jul 26, 2024 | 47.78 | 48.04 | 47.74 | 47.98 | 46.52 | 27,600 |
Jul 25, 2024 | 47.42 | 47.93 | 47.42 | 47.56 | 46.11 | 48,600 |
Jul 24, 2024 | 47.76 | 48.02 | 47.53 | 47.58 | 46.13 | 31,200 |
Jul 23, 2024 | 47.77 | 47.95 | 47.65 | 47.74 | 46.29 | 58,500 |
Jul 22, 2024 | 47.71 | 47.86 | 47.48 | 47.86 | 46.40 | 16,900 |
Jul 19, 2024 | 47.85 | 47.85 | 47.57 | 47.62 | 46.17 | 17,100 |
Jul 18, 2024 | 48.05 | 48.79 | 47.76 | 47.84 | 46.38 | 42,200 |
Jul 17, 2024 | 47.55 | 48.40 | 47.55 | 48.31 | 46.84 | 46,400 |
Jul 16, 2024 | 47.01 | 47.71 | 47.01 | 47.70 | 46.25 | 23,800 |
Jul 15, 2024 | 46.79 | 47.05 | 46.74 | 46.79 | 45.36 | 25,700 |
Jul 12, 2024 | 46.59 | 47.01 | 46.48 | 46.74 | 45.32 | 32,800 |
Jul 11, 2024 | 45.66 | 46.39 | 45.66 | 46.36 | 44.95 | 22,100 |
Jul 10, 2024 | 45.05 | 45.39 | 45.01 | 45.39 | 44.01 | 24,400 |
Jul 9, 2024 | 44.80 | 45.12 | 44.65 | 44.90 | 43.53 | 25,900 |
Jul 8, 2024 | 44.72 | 44.94 | 44.71 | 44.85 | 43.48 | 36,700 |
Jul 5, 2024 | 44.68 | 44.68 | 44.43 | 44.56 | 43.20 | 32,200 |
Jul 3, 2024 | 44.86 | 45.14 | 44.74 | 44.76 | 43.40 | 30,600 |
Jul 2, 2024 | 44.49 | 44.86 | 44.49 | 44.86 | 43.49 | 115,400 |
Jul 1, 2024 | 44.96 | 45.20 | 44.57 | 44.59 | 43.23 | 88,600 |
Jun 28, 2024 | 44.62 | 44.93 | 44.59 | 44.80 | 43.43 | 51,400 |
Jun 27, 2024 | 44.38 | 44.53 | 44.23 | 44.49 | 43.13 | 39,300 |
Jun 26, 2024 | 44.59 | 44.59 | 44.27 | 44.49 | 43.13 | 13,600 |
Jun 25, 2024 | 45.12 | 45.12 | 44.50 | 44.51 | 43.15 | 17,900 |
Jun 24, 2024 | 0.448 Dividend | |||||
Jun 24, 2024 | 44.80 | 45.30 | 44.69 | 45.19 | 43.81 | 30,100 |
Jun 21, 2024 | 45.03 | 45.03 | 44.77 | 44.98 | 43.18 | 18,400 |
Jun 20, 2024 | 44.81 | 45.07 | 44.81 | 44.98 | 43.18 | 54,300 |
Jun 18, 2024 | 44.65 | 44.99 | 44.65 | 44.91 | 43.11 | 35,500 |
Jun 17, 2024 | 44.51 | 44.84 | 44.37 | 44.76 | 42.96 | 16,300 |
Jun 14, 2024 | 44.52 | 44.65 | 44.26 | 44.52 | 42.73 | 13,600 |
Jun 13, 2024 | 44.96 | 44.96 | 44.53 | 44.82 | 43.02 | 12,500 |
Jun 12, 2024 | 45.55 | 45.55 | 44.95 | 45.04 | 43.23 | 32,400 |
Jun 11, 2024 | 44.93 | 44.96 | 44.54 | 44.93 | 43.13 | 35,500 |
Jun 10, 2024 | 45.06 | 45.24 | 44.99 | 45.10 | 43.29 | 15,900 |
Jun 7, 2024 | 45.19 | 45.53 | 45.11 | 45.34 | 43.52 | 39,500 |
Jun 6, 2024 | 45.55 | 45.70 | 45.40 | 45.41 | 43.59 | 14,300 |
Jun 5, 2024 | 45.84 | 45.84 | 45.36 | 45.66 | 43.83 | 22,900 |
Jun 4, 2024 | 45.71 | 45.95 | 45.62 | 45.75 | 43.91 | 17,600 |
Jun 3, 2024 | 46.23 | 46.23 | 45.71 | 45.96 | 44.12 | 40,700 |
May 31, 2024 | 45.16 | 46.20 | 45.12 | 46.20 | 44.35 | 25,900 |
May 30, 2024 | 44.35 | 44.76 | 44.35 | 44.76 | 42.96 | 32,200 |
May 29, 2024 | 44.07 | 44.07 | 43.85 | 44.00 | 42.23 | 28,100 |
May 28, 2024 | 44.89 | 44.92 | 44.40 | 44.44 | 42.66 | 18,900 |
May 24, 2024 | 44.79 | 44.87 | 44.69 | 44.87 | 43.07 | 15,400 |
May 23, 2024 | 45.40 | 45.40 | 44.55 | 44.59 | 42.80 | 32,500 |
May 22, 2024 | 45.47 | 45.57 | 45.23 | 45.36 | 43.54 | 26,100 |
May 21, 2024 | 45.56 | 45.75 | 45.53 | 45.68 | 43.85 | 21,800 |
May 20, 2024 | 45.81 | 45.82 | 45.48 | 45.52 | 43.69 | 23,300 |
May 17, 2024 | 45.76 | 45.83 | 45.72 | 45.79 | 43.95 | 18,900 |
May 16, 2024 | 45.76 | 45.97 | 45.75 | 45.82 | 43.98 | 22,300 |
May 15, 2024 | 45.99 | 46.05 | 45.69 | 45.80 | 43.96 | 31,600 |
May 14, 2024 | 45.74 | 45.91 | 45.60 | 45.70 | 43.87 | 37,100 |
May 13, 2024 | 45.62 | 45.89 | 45.54 | 45.55 | 43.72 | 47,900 |
May 10, 2024 | 45.53 | 45.61 | 45.42 | 45.49 | 43.66 | 45,200 |
May 9, 2024 | 45.12 | 45.43 | 45.03 | 45.43 | 43.61 | 24,100 |
May 8, 2024 | 44.85 | 45.20 | 44.83 | 45.19 | 43.38 | 27,500 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
43.51
+5.07%
QTUM Defiance Quantum ETF
80.15
+3.85%
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%
PKB Invesco Building & Construction ETF
75.55
+3.27%
QLD ProShares Ultra QQQ
93.99
+2.81%
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
111.46
+2.42%
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%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.78
+2.49%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.14
+2.53%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
38.48
+2.59%
PSC Principal U.S. Small-Cap ETF
50.06
+2.53%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
84.24
+2.49%
ITA iShares U.S. Aerospace & Defense ETF
164.12
+2.38%
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
147.81
+2.35%
IWP iShares Russell Mid-Cap Growth ETF
127.23
+2.30%
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
40.18
+2.17%
IGV iShares Expanded Tech-Software Sector ETF
100.88
+2.13%
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%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.85
+2.14%
PRN Invesco Dorsey Wright Industrials Momentum ETF
143.10
+2.13%
XNTK SPDR NYSE Technology ETF
206.08
+2.00%
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%
PPA Invesco Aerospace & Defense ETF
127.05
+2.10%
FSCS First Trust SMID Capital Strength ETF
35.30
+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%
XSVM Invesco S&P SmallCap Value with Momentum ETF
49.77
+1.93%
FENY Fidelity MSCI Energy Index ETF
22.59
+1.85%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.54
+1.92%
VDE Vanguard Energy Index Fund ETF Shares
114.62
+1.83%
FIDU Fidelity MSCI Industrials Index ETF
71.63
+1.92%
EZM WisdomTree U.S. MidCap Earnings Fund
59.39
+1.90%
VB Vanguard Small-Cap Index Fund ETF Shares
223.98
+1.82%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.17
+1.76%
EVX VanEck Environmental Services ETF
36.37
+1.86%
SPGP Invesco S&P 500 GARP ETF
99.33
+1.86%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
186.01
+1.81%
RWK Invesco S&P MidCap 400 Revenue ETF
110.23
+1.85%
FAD First Trust Multi Cap Growth AlphaDEX Fund
134.92
+1.84%
XLI The Industrial Select Sector SPDR Fund
136.52
+1.77%
IMCG iShares Morningstar Mid-Cap Growth ETF
74.88
+1.84%
VAW Vanguard Materials Index Fund ETF Shares
187.46
+1.84%
NACP Impact Shares NAACP Minority Empowerment ETF
40.36
+1.79%
XLE The Energy Select Sector SPDR Fund
81.96
+1.75%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.76
+1.87%
VGT Vanguard Information Technology Index Fund ETF Shares
574.09
+1.70%
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%
FTEC Fidelity MSCI Information Technology Index ETF
170.84
+1.72%
IWR iShares Russell Mid-Cap ETF
87.02
+1.71%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.83
+1.70%
IGM iShares Expanded Tech Sector ETF
96.86
+1.71%
IYG iShares U.S. Financial Services ETF
80.26
+1.70%
SOXX iShares Semiconductor ETF
193.08
+1.60%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
79.30
+1.69%
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
76.02
+1.55%
IJJ iShares S&P Mid-Cap 400 Value ETF
118.18
+1.66%
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%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.99
+1.56%
ONEQ Fidelity Nasdaq Composite Index ETF
70.88
+1.51%
RDVY First Trust Rising Dividend Achievers ETF
59.12
+1.58%
IYF iShares U.S. Financials ETF
114.00
+1.61%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
257.69
+1.61%
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%
XLY The Consumer Discretionary Select Sector SPDR Fund
202.09
+1.51%
FNCL Fidelity MSCI Financials Index ETF
70.19
+1.59%
XLB The Materials Select Sector SPDR Fund
84.54
+1.57%
QDF FlexShares Quality Dividend Index Fund
68.30
+1.58%
MTUM iShares MSCI USA Momentum Factor ETF
218.94
+1.51%
FNY First Trust Mid Cap Growth AlphaDEX Fund
77.48
+1.43%