NYSEArca - Delayed Quote USD
Invesco S&P 500 Equal Weight Financials ETF (RYF)
50.65
+0.46
+(0.91%)
At close: June 12 at 9:42:40 AM EDT
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 |
---|---|---|---|---|---|---|
Jun 13, 2025 | 72.62 | 72.85 | 71.95 | 72.03 | 72.03 | 4,847 |
Jun 12, 2025 | 72.90 | 73.42 | 72.90 | 73.42 | 73.42 | 5,896 |
Jun 11, 2025 | 73.33 | 74.06 | 73.17 | 73.27 | 73.27 | 5,002 |
Jun 10, 2025 | 73.49 | 73.51 | 73.19 | 73.40 | 73.40 | 3,777 |
Jun 9, 2025 | 73.92 | 73.92 | 73.03 | 73.54 | 73.54 | 9,216 |
Jun 6, 2025 | 74.01 | 74.01 | 73.67 | 73.95 | 73.95 | 3,712 |
Jun 5, 2025 | 73.00 | 73.12 | 72.72 | 72.84 | 72.84 | 5,407 |
Jun 4, 2025 | 73.43 | 73.43 | 73.09 | 73.09 | 73.09 | 2,977 |
Jun 3, 2025 | 72.99 | 73.67 | 71.90 | 73.47 | 73.47 | 16,283 |
Jun 2, 2025 | 72.72 | 73.18 | 72.18 | 73.18 | 73.18 | 7,195 |
May 30, 2025 | 72.65 | 73.23 | 72.65 | 73.22 | 73.22 | 3,423 |
May 29, 2025 | 72.65 | 73.09 | 72.65 | 73.03 | 73.03 | 5,028 |
May 28, 2025 | 73.25 | 73.30 | 72.64 | 72.64 | 72.64 | 11,819 |
May 27, 2025 | 72.31 | 73.50 | 72.30 | 73.39 | 73.39 | 30,516 |
May 23, 2025 | 71.20 | 72.15 | 71.20 | 72.03 | 72.03 | 2,087 |
May 22, 2025 | 72.13 | 72.55 | 71.98 | 72.22 | 72.22 | 30,760 |
May 21, 2025 | 73.50 | 73.84 | 72.42 | 72.42 | 72.42 | 24,816 |
May 20, 2025 | 74.10 | 74.29 | 73.86 | 74.09 | 74.09 | 22,322 |
May 19, 2025 | 73.70 | 74.58 | 73.70 | 74.51 | 74.51 | 4,873 |
May 16, 2025 | 73.96 | 74.65 | 73.96 | 74.50 | 74.50 | 3,282 |
May 15, 2025 | 73.40 | 74.01 | 73.40 | 73.95 | 73.95 | 3,461 |
May 14, 2025 | 73.48 | 73.58 | 73.20 | 73.48 | 73.48 | 7,387 |
May 13, 2025 | 73.70 | 74.18 | 73.70 | 73.86 | 73.86 | 6,668 |
May 12, 2025 | 73.32 | 73.68 | 73.22 | 73.58 | 73.58 | 1,546 |
May 9, 2025 | 72.06 | 72.10 | 71.70 | 71.91 | 71.91 | 2,408 |
May 8, 2025 | 71.48 | 72.46 | 71.48 | 71.87 | 71.87 | 6,182 |
May 7, 2025 | 71.05 | 71.31 | 70.95 | 71.07 | 71.07 | 7,577 |
May 6, 2025 | 70.80 | 71.05 | 70.65 | 70.76 | 70.76 | 1,661 |
May 5, 2025 | 70.87 | 71.53 | 70.87 | 71.08 | 71.08 | 3,472 |
May 2, 2025 | 70.37 | 71.32 | 70.26 | 71.18 | 71.18 | 3,620 |
May 1, 2025 | 69.52 | 69.85 | 69.34 | 69.58 | 69.58 | 18,404 |
Apr 30, 2025 | 67.90 | 69.55 | 67.90 | 69.55 | 69.55 | 3,107 |
Apr 29, 2025 | 68.74 | 69.75 | 68.63 | 69.66 | 69.66 | 5,097 |
Apr 28, 2025 | 68.68 | 69.14 | 68.51 | 69.07 | 69.07 | 12,187 |
Apr 25, 2025 | 68.86 | 69.12 | 68.32 | 68.73 | 68.73 | 3,849 |
Apr 24, 2025 | 68.34 | 69.46 | 68.34 | 69.36 | 69.36 | 7,329 |
Apr 23, 2025 | 69.35 | 69.60 | 68.28 | 68.51 | 68.51 | 5,402 |
Apr 22, 2025 | 66.27 | 67.81 | 66.27 | 67.76 | 67.76 | 8,254 |
Apr 21, 2025 | 66.68 | 72.00 | 64.90 | 65.64 | 65.64 | 8,837 |
Apr 17, 2025 | 66.95 | 69.54 | 66.62 | 67.11 | 67.11 | 6,086 |
Apr 16, 2025 | 67.72 | 67.78 | 66.41 | 66.90 | 66.90 | 4,880 |
Apr 15, 2025 | 68.52 | 68.52 | 67.76 | 67.89 | 67.89 | 16,006 |
Apr 14, 2025 | 68.04 | 68.05 | 67.82 | 67.82 | 67.82 | 4,151 |
Apr 11, 2025 | 65.53 | 67.13 | 65.29 | 66.97 | 66.97 | 12,008 |
Apr 10, 2025 | 66.89 | 67.13 | 64.80 | 66.00 | 66.00 | 14,530 |
Apr 9, 2025 | 62.54 | 68.32 | 62.48 | 68.30 | 68.30 | 18,492 |
Apr 8, 2025 | 66.26 | 66.69 | 62.41 | 63.23 | 63.23 | 13,349 |
Apr 7, 2025 | 62.70 | 65.90 | 61.66 | 63.81 | 63.81 | 19,720 |
Apr 4, 2025 | 67.06 | 67.34 | 64.13 | 64.36 | 64.36 | 32,548 |
Apr 3, 2025 | 70.63 | 70.91 | 69.06 | 69.06 | 69.06 | 70,452 |
Apr 2, 2025 | 71.96 | 73.32 | 71.96 | 73.30 | 73.30 | 6,177 |
Apr 1, 2025 | 72.16 | 72.49 | 71.78 | 72.49 | 72.49 | 29,646 |
Mar 31, 2025 | 72.44 | 75.00 | 70.98 | 72.53 | 72.53 | 13,475 |
Mar 28, 2025 | 73.00 | 73.00 | 71.56 | 71.56 | 71.56 | 7,298 |
Mar 27, 2025 | 73.04 | 73.37 | 72.86 | 73.01 | 73.01 | 4,172 |
Mar 26, 2025 | 73.78 | 74.01 | 73.09 | 73.26 | 73.26 | 3,536 |
Mar 25, 2025 | 73.30 | 73.45 | 73.09 | 73.37 | 73.37 | 25,240 |
Mar 24, 2025 | 0.33471 Dividend | |||||
Mar 24, 2025 | 72.52 | 73.16 | 72.39 | 73.16 | 73.16 | 5,403 |
Mar 21, 2025 | 71.87 | 72.29 | 71.67 | 72.12 | 71.79 | 4,099 |
Mar 20, 2025 | 72.74 | 72.87 | 72.51 | 72.52 | 72.18 | 3,077 |
Mar 19, 2025 | 71.76 | 72.42 | 71.76 | 72.42 | 72.08 | 3,084 |
Mar 18, 2025 | 72.02 | 72.12 | 71.53 | 71.77 | 71.44 | 41,813 |
Mar 17, 2025 | 70.89 | 72.26 | 70.89 | 72.09 | 71.76 | 8,288 |
Mar 14, 2025 | 70.14 | 71.27 | 70.14 | 71.27 | 70.94 | 7,392 |
Mar 13, 2025 | 70.07 | 70.30 | 69.41 | 69.61 | 69.29 | 14,396 |
Mar 12, 2025 | 70.62 | 70.62 | 69.38 | 70.07 | 69.75 | 7,508 |
Mar 11, 2025 | 70.91 | 70.91 | 68.00 | 70.07 | 69.75 | 27,079 |
Mar 10, 2025 | 71.08 | 71.76 | 70.17 | 70.59 | 70.26 | 88,405 |
Mar 7, 2025 | 71.98 | 72.26 | 70.99 | 72.26 | 71.92 | 42,597 |
Mar 6, 2025 | 72.63 | 72.63 | 72.01 | 72.37 | 72.03 | 12,395 |
Mar 5, 2025 | 72.76 | 73.51 | 72.36 | 73.34 | 73.00 | 7,575 |
Mar 4, 2025 | 74.67 | 74.67 | 72.66 | 72.69 | 72.35 | 36,971 |
Mar 3, 2025 | 75.98 | 76.33 | 74.94 | 75.13 | 74.79 | 8,326 |
Feb 28, 2025 | 74.88 | 75.65 | 74.69 | 75.65 | 75.30 | 5,204 |
Feb 27, 2025 | 74.32 | 75.02 | 74.22 | 74.46 | 74.11 | 16,532 |
Feb 26, 2025 | 74.48 | 74.48 | 73.83 | 73.91 | 73.56 | 6,001 |
Feb 25, 2025 | 74.26 | 74.57 | 73.47 | 74.09 | 73.74 | 92,410 |
Feb 24, 2025 | 73.95 | 74.44 | 73.83 | 74.05 | 73.70 | 21,365 |
Feb 21, 2025 | 74.78 | 74.78 | 73.66 | 73.80 | 73.46 | 6,750 |
Feb 20, 2025 | 75.34 | 75.34 | 74.08 | 74.74 | 74.39 | 5,436 |
Feb 19, 2025 | 75.22 | 75.67 | 75.11 | 75.51 | 75.16 | 5,483 |
Feb 18, 2025 | 74.83 | 75.48 | 74.83 | 75.48 | 75.13 | 6,174 |
Feb 14, 2025 | 75.20 | 75.74 | 74.86 | 74.86 | 74.51 | 46,041 |
Feb 13, 2025 | 76.60 | 76.60 | 74.20 | 74.86 | 74.51 | 7,335 |
Feb 12, 2025 | 74.17 | 76.45 | 74.02 | 74.26 | 73.91 | 7,368 |
Feb 11, 2025 | 74.92 | 75.06 | 74.54 | 74.94 | 74.59 | 4,049 |
Feb 10, 2025 | 76.00 | 76.00 | 74.97 | 74.99 | 74.65 | 6,117 |
Feb 7, 2025 | 76.41 | 76.43 | 75.72 | 75.72 | 75.37 | 16,559 |
Feb 6, 2025 | 75.79 | 76.24 | 75.62 | 76.04 | 75.68 | 23,982 |
Feb 5, 2025 | 75.26 | 75.56 | 75.02 | 75.56 | 75.21 | 5,684 |
Feb 4, 2025 | 75.02 | 75.50 | 75.02 | 75.14 | 74.79 | 4,679 |
Feb 3, 2025 | 74.77 | 78.00 | 74.60 | 75.44 | 75.09 | 10,491 |
Jan 31, 2025 | 76.50 | 76.86 | 75.83 | 76.86 | 76.50 | 8,157 |
Jan 30, 2025 | 76.50 | 78.00 | 75.74 | 77.61 | 77.25 | 10,665 |
Jan 29, 2025 | 75.65 | 76.37 | 75.55 | 75.73 | 75.38 | 5,468 |
Jan 28, 2025 | 75.85 | 76.14 | 75.73 | 75.97 | 75.62 | 4,909 |
Jan 27, 2025 | 75.25 | 76.06 | 74.98 | 76.04 | 75.69 | 14,108 |
Jan 24, 2025 | 74.59 | 75.37 | 74.59 | 75.10 | 74.75 | 9,531 |
Jan 23, 2025 | 74.65 | 75.10 | 74.65 | 74.86 | 74.52 | 4,360 |
Jan 22, 2025 | 74.80 | 75.61 | 74.55 | 74.71 | 74.36 | 8,731 |
Jan 21, 2025 | 75.00 | 75.16 | 74.65 | 74.96 | 74.62 | 8,627 |
Jan 17, 2025 | 74.52 | 74.86 | 74.39 | 74.60 | 74.25 | 5,992 |
Jan 16, 2025 | 73.82 | 74.16 | 73.66 | 74.11 | 73.77 | 9,259 |
Jan 15, 2025 | 73.76 | 73.78 | 73.34 | 73.71 | 73.37 | 10,244 |
Jan 14, 2025 | 71.42 | 72.12 | 71.39 | 72.09 | 71.75 | 14,500 |
Jan 13, 2025 | 70.10 | 71.10 | 70.10 | 71.04 | 70.71 | 14,116 |
Jan 10, 2025 | 72.11 | 72.11 | 70.39 | 70.55 | 70.22 | 29,557 |
Jan 8, 2025 | 71.85 | 72.41 | 71.81 | 72.41 | 72.07 | 7,618 |
Jan 7, 2025 | 72.83 | 73.46 | 71.89 | 72.15 | 71.82 | 6,570 |
Jan 6, 2025 | 73.04 | 73.41 | 72.36 | 72.37 | 72.03 | 19,151 |
Jan 3, 2025 | 72.67 | 72.83 | 72.12 | 72.69 | 72.35 | 16,388 |
Jan 2, 2025 | 72.78 | 72.91 | 71.92 | 72.24 | 71.90 | 7,342 |
Dec 31, 2024 | 72.72 | 72.72 | 72.15 | 72.37 | 72.03 | 4,198 |
Dec 30, 2024 | 72.20 | 72.63 | 71.98 | 72.37 | 72.03 | 5,835 |
Dec 27, 2024 | 73.39 | 73.50 | 72.64 | 72.89 | 72.56 | 16,721 |
Dec 26, 2024 | 73.05 | 73.54 | 73.05 | 73.54 | 73.20 | 5,485 |
Dec 24, 2024 | 72.86 | 73.26 | 72.81 | 73.26 | 72.92 | 4,026 |
Dec 23, 2024 | 0.31698 Dividend | |||||
Dec 23, 2024 | 71.96 | 72.57 | 71.89 | 72.57 | 72.23 | 7,589 |
Dec 20, 2024 | 71.89 | 75.36 | 71.82 | 72.62 | 71.97 | 10,785 |
Dec 19, 2024 | 72.07 | 72.68 | 71.59 | 71.59 | 70.95 | 8,150 |
Dec 18, 2024 | 74.02 | 74.07 | 71.59 | 71.59 | 70.95 | 14,894 |
Dec 17, 2024 | 74.14 | 74.14 | 73.69 | 73.93 | 73.27 | 14,054 |
Dec 16, 2024 | 74.99 | 74.99 | 74.64 | 74.69 | 74.01 | 16,680 |
Dec 13, 2024 | 75.19 | 75.19 | 74.62 | 74.67 | 74.00 | 4,796 |
Dec 12, 2024 | 75.18 | 75.43 | 74.82 | 74.86 | 74.18 | 16,514 |
Dec 11, 2024 | 75.48 | 75.48 | 74.99 | 75.10 | 74.42 | 9,146 |
Dec 10, 2024 | 75.31 | 75.51 | 74.98 | 75.04 | 74.37 | 8,008 |
Dec 9, 2024 | 76.44 | 76.44 | 75.19 | 75.19 | 74.51 | 12,322 |
Dec 6, 2024 | 76.76 | 76.76 | 76.16 | 76.26 | 75.58 | 45,546 |
Dec 5, 2024 | 76.44 | 76.88 | 76.44 | 76.60 | 75.91 | 20,604 |
Dec 4, 2024 | 76.70 | 76.70 | 76.24 | 76.56 | 75.87 | 7,397 |
Dec 3, 2024 | 77.39 | 77.95 | 76.68 | 76.77 | 76.08 | 22,947 |
Dec 2, 2024 | 78.02 | 78.02 | 77.11 | 77.16 | 76.47 | 10,407 |
Nov 29, 2024 | 78.43 | 78.43 | 77.75 | 78.05 | 77.35 | 4,457 |
Nov 27, 2024 | 78.10 | 78.30 | 77.85 | 77.86 | 77.16 | 7,493 |
Nov 26, 2024 | 77.42 | 77.93 | 77.19 | 77.65 | 76.95 | 7,977 |
Nov 25, 2024 | 77.41 | 77.69 | 77.40 | 77.52 | 76.83 | 9,620 |
Nov 22, 2024 | 76.27 | 76.97 | 76.27 | 76.95 | 76.26 | 12,148 |
Nov 21, 2024 | 75.50 | 76.36 | 75.44 | 76.18 | 75.49 | 9,390 |
Nov 20, 2024 | 75.17 | 75.25 | 74.70 | 75.09 | 74.42 | 13,343 |
Nov 19, 2024 | 74.95 | 75.25 | 74.73 | 75.06 | 74.38 | 13,670 |
Nov 18, 2024 | 75.64 | 75.91 | 75.27 | 75.72 | 75.04 | 11,783 |
Nov 15, 2024 | 75.24 | 75.49 | 75.10 | 75.43 | 74.76 | 24,853 |
Nov 14, 2024 | 75.37 | 75.59 | 75.10 | 75.22 | 74.54 | 7,413 |
Nov 13, 2024 | 75.65 | 76.16 | 75.38 | 75.48 | 74.80 | 17,158 |
Nov 12, 2024 | 75.69 | 76.91 | 75.25 | 75.54 | 74.86 | 31,888 |
Nov 11, 2024 | 75.38 | 76.14 | 75.29 | 75.65 | 74.97 | 16,656 |
Nov 8, 2024 | 74.47 | 75.00 | 74.32 | 74.62 | 73.95 | 17,447 |
Nov 7, 2024 | 74.74 | 75.19 | 74.04 | 74.04 | 73.37 | 52,433 |
Nov 6, 2024 | 74.31 | 75.21 | 74.03 | 75.21 | 74.53 | 15,068 |
Nov 5, 2024 | 70.34 | 71.01 | 70.34 | 70.99 | 70.36 | 10,269 |
Nov 4, 2024 | 70.39 | 70.48 | 69.90 | 70.22 | 69.59 | 15,356 |
Nov 1, 2024 | 70.79 | 71.31 | 70.53 | 70.53 | 69.90 | 25,627 |
Oct 31, 2024 | 71.43 | 71.59 | 70.83 | 70.83 | 70.20 | 4,160 |
Oct 30, 2024 | 72.17 | 72.17 | 71.71 | 71.71 | 71.07 | 3,412 |
Oct 29, 2024 | 71.85 | 71.85 | 71.49 | 71.49 | 70.85 | 4,396 |
Oct 28, 2024 | 71.51 | 71.95 | 71.51 | 71.93 | 71.28 | 7,649 |
Oct 25, 2024 | 72.20 | 72.20 | 70.90 | 70.94 | 70.30 | 3,878 |
Oct 24, 2024 | 71.88 | 71.88 | 71.74 | 71.86 | 71.21 | 2,566 |
Oct 23, 2024 | 71.56 | 71.73 | 71.25 | 71.64 | 71.00 | 7,441 |
Oct 22, 2024 | 71.36 | 71.72 | 71.33 | 71.67 | 71.02 | 77,031 |
Oct 21, 2024 | 72.05 | 72.05 | 71.70 | 71.70 | 71.06 | 3,415 |
Oct 18, 2024 | 72.20 | 72.59 | 72.19 | 72.50 | 71.84 | 15,910 |
Oct 17, 2024 | 72.50 | 72.65 | 72.41 | 72.44 | 71.78 | 13,771 |
Oct 16, 2024 | 72.03 | 72.29 | 72.03 | 72.23 | 71.58 | 5,410 |
Oct 15, 2024 | 71.81 | 72.18 | 71.44 | 71.44 | 70.80 | 13,796 |
Oct 14, 2024 | 70.68 | 71.29 | 70.68 | 71.29 | 70.65 | 4,433 |
Oct 11, 2024 | 70.12 | 70.86 | 70.12 | 70.63 | 70.00 | 15,222 |
Oct 10, 2024 | 69.92 | 69.92 | 69.37 | 69.64 | 69.01 | 5,273 |
Oct 9, 2024 | 69.21 | 69.90 | 69.21 | 69.85 | 69.22 | 9,251 |
Oct 8, 2024 | 69.00 | 69.21 | 68.96 | 69.16 | 68.54 | 5,858 |
Oct 7, 2024 | 69.60 | 69.60 | 68.39 | 68.68 | 68.06 | 9,835 |
Oct 4, 2024 | 68.97 | 69.69 | 68.97 | 69.69 | 69.06 | 8,595 |
Oct 3, 2024 | 68.56 | 68.56 | 68.08 | 68.48 | 67.87 | 4,512 |
Oct 2, 2024 | 68.92 | 68.92 | 68.55 | 68.67 | 68.05 | 27,320 |
Oct 1, 2024 | 68.82 | 68.84 | 68.27 | 68.60 | 67.98 | 9,484 |
Sep 30, 2024 | 68.48 | 68.99 | 68.42 | 68.99 | 68.37 | 31,901 |
Sep 27, 2024 | 69.03 | 69.15 | 68.63 | 68.86 | 68.24 | 5,712 |
Sep 26, 2024 | 68.52 | 68.71 | 68.51 | 68.70 | 68.09 | 11,912 |
Sep 25, 2024 | 68.87 | 68.87 | 68.13 | 68.15 | 67.54 | 7,305 |
Sep 24, 2024 | 69.16 | 69.16 | 68.56 | 68.71 | 68.09 | 3,902 |
Sep 23, 2024 | 0 Dividend | |||||
Sep 23, 2024 | 69.07 | 69.40 | 69.01 | 69.07 | 68.45 | 4,497 |
Sep 20, 2024 | 69.50 | 69.63 | 68.99 | 69.37 | 68.75 | 3,675 |
Sep 19, 2024 | 69.38 | 69.68 | 69.22 | 69.60 | 68.97 | 7,487 |
Sep 18, 2024 | 68.74 | 69.00 | 68.37 | 68.64 | 68.02 | 8,933 |
Sep 17, 2024 | 68.49 | 68.93 | 68.49 | 68.69 | 68.07 | 4,981 |
Sep 16, 2024 | 67.89 | 68.43 | 67.89 | 68.43 | 67.81 | 6,413 |
Sep 13, 2024 | 67.56 | 67.73 | 67.33 | 67.60 | 66.99 | 6,150 |
Sep 12, 2024 | 66.83 | 67.08 | 66.55 | 67.03 | 66.43 | 4,489 |
Sep 11, 2024 | 66.79 | 66.79 | 65.72 | 66.73 | 66.13 | 6,197 |
Sep 10, 2024 | 67.78 | 67.78 | 66.31 | 67.17 | 66.56 | 7,574 |
Sep 9, 2024 | 67.03 | 67.86 | 67.03 | 67.64 | 67.03 | 6,565 |
Sep 6, 2024 | 68.03 | 68.03 | 66.64 | 66.72 | 66.12 | 8,226 |
Sep 5, 2024 | 68.75 | 68.75 | 67.61 | 67.82 | 67.21 | 5,163 |
Sep 4, 2024 | 68.60 | 68.76 | 68.01 | 68.32 | 67.70 | 12,414 |
Sep 3, 2024 | 70.05 | 70.05 | 68.20 | 68.68 | 68.07 | 18,880 |
Aug 30, 2024 | 68.38 | 68.77 | 68.13 | 68.77 | 68.15 | 4,199 |
Aug 29, 2024 | 68.00 | 68.37 | 67.77 | 68.23 | 67.61 | 3,608 |
Aug 28, 2024 | 67.31 | 67.93 | 67.31 | 67.77 | 67.16 | 6,409 |
Aug 27, 2024 | 67.44 | 67.59 | 67.44 | 67.53 | 66.92 | 2,897 |
Aug 26, 2024 | 67.75 | 67.75 | 67.21 | 67.35 | 66.74 | 13,242 |
Aug 23, 2024 | 66.55 | 67.32 | 66.55 | 67.21 | 66.61 | 7,945 |
Aug 22, 2024 | 66.19 | 66.37 | 66.14 | 66.30 | 65.70 | 6,047 |
Aug 21, 2024 | 66.14 | 66.14 | 65.71 | 65.98 | 65.39 | 3,004 |
Aug 20, 2024 | 66.23 | 66.31 | 66.00 | 66.09 | 65.50 | 5,087 |
Aug 19, 2024 | 66.18 | 66.48 | 66.01 | 66.48 | 65.88 | 4,369 |
Aug 16, 2024 | 65.57 | 65.87 | 65.51 | 65.87 | 65.27 | 6,314 |
Aug 15, 2024 | 65.60 | 65.60 | 65.36 | 65.38 | 64.79 | 6,616 |
Aug 14, 2024 | 64.00 | 64.91 | 64.00 | 64.91 | 64.33 | 5,449 |
Aug 13, 2024 | 63.88 | 64.07 | 63.62 | 64.05 | 63.47 | 52,082 |
Aug 12, 2024 | 64.04 | 64.25 | 63.36 | 63.46 | 62.89 | 9,629 |
Aug 9, 2024 | 63.48 | 64.00 | 63.33 | 63.85 | 63.27 | 12,922 |
Aug 8, 2024 | 62.89 | 63.71 | 62.89 | 63.51 | 62.94 | 2,636 |
Aug 7, 2024 | 63.27 | 63.43 | 62.40 | 62.41 | 61.85 | 6,682 |
Aug 6, 2024 | 61.77 | 63.19 | 61.77 | 62.65 | 62.09 | 96,977 |
Aug 5, 2024 | 62.11 | 62.27 | 61.66 | 61.80 | 61.25 | 10,700 |
Aug 2, 2024 | 64.23 | 64.23 | 63.14 | 63.51 | 62.94 | 11,476 |
Aug 1, 2024 | 66.25 | 66.25 | 64.74 | 65.19 | 64.60 | 17,562 |
Jul 31, 2024 | 66.43 | 66.61 | 66.16 | 66.20 | 65.61 | 8,705 |
Jul 30, 2024 | 65.75 | 66.47 | 65.75 | 66.47 | 65.87 | 29,819 |
Jul 29, 2024 | 65.96 | 65.96 | 65.46 | 65.59 | 65.00 | 3,427 |
Jul 26, 2024 | 65.62 | 65.83 | 65.62 | 65.75 | 65.16 | 4,270 |
Jul 25, 2024 | 64.68 | 65.69 | 64.68 | 64.99 | 64.40 | 11,640 |
Jul 24, 2024 | 64.75 | 65.04 | 64.44 | 64.49 | 63.91 | 3,274 |
Jul 23, 2024 | 64.73 | 65.67 | 64.73 | 64.99 | 64.41 | 21,001 |
Jul 22, 2024 | 64.34 | 64.86 | 64.22 | 64.86 | 64.28 | 42,870 |
Jul 19, 2024 | 64.82 | 64.82 | 64.21 | 64.28 | 63.70 | 6,065 |
Jul 18, 2024 | 65.89 | 65.94 | 64.87 | 64.91 | 64.33 | 24,772 |
Jul 17, 2024 | 64.74 | 65.75 | 64.74 | 65.49 | 64.90 | 14,039 |
Jul 16, 2024 | 64.32 | 65.14 | 64.32 | 65.14 | 64.55 | 12,466 |
Jul 15, 2024 | 63.74 | 64.54 | 63.74 | 64.25 | 63.67 | 31,479 |
Jul 12, 2024 | 63.46 | 63.74 | 63.28 | 63.47 | 62.90 | 26,608 |
Jul 11, 2024 | 62.17 | 63.25 | 62.17 | 63.20 | 62.63 | 11,085 |
Jul 10, 2024 | 61.60 | 62.23 | 61.60 | 62.23 | 61.67 | 5,747 |
Jul 9, 2024 | 61.43 | 62.10 | 61.35 | 61.71 | 61.16 | 5,902 |
Jul 8, 2024 | 61.29 | 61.71 | 61.25 | 61.34 | 60.79 | 9,209 |
Jul 5, 2024 | 61.16 | 61.47 | 61.13 | 61.35 | 60.80 | 3,553 |
Jul 3, 2024 | 61.70 | 61.70 | 61.61 | 61.69 | 61.14 | 2,811 |
Jul 2, 2024 | 61.04 | 61.78 | 61.04 | 61.78 | 61.23 | 6,279 |
Jul 1, 2024 | 61.08 | 61.90 | 61.08 | 61.32 | 60.77 | 55,307 |
Jun 28, 2024 | 61.26 | 61.61 | 61.11 | 61.30 | 60.75 | 8,437 |
Jun 27, 2024 | 60.73 | 60.98 | 60.66 | 60.95 | 60.40 | 5,298 |
Jun 26, 2024 | 60.85 | 60.98 | 60.61 | 60.97 | 60.43 | 4,885 |
Jun 25, 2024 | 61.79 | 61.79 | 61.18 | 61.20 | 60.65 | 3,726 |
Jun 24, 2024 | 0.28075 Dividend | |||||
Jun 24, 2024 | 61.38 | 62.15 | 61.38 | 61.89 | 61.33 | 55,157 |
Jun 21, 2024 | 61.29 | 61.64 | 61.17 | 61.61 | 60.78 | 6,494 |
Jun 20, 2024 | 60.96 | 61.63 | 60.96 | 61.58 | 60.75 | 6,009 |
Jun 18, 2024 | 60.91 | 61.12 | 60.80 | 61.09 | 60.26 | 14,131 |
Jun 17, 2024 | 59.85 | 60.78 | 59.85 | 60.75 | 59.93 | 8,741 |
Jun 14, 2024 | 59.82 | 60.17 | 59.79 | 60.07 | 59.26 | 144,112 |
Related Tickers
IEO iShares U.S. Oil & Gas Exploration & Production ETF
93.36
+2.40%
RSPG Invesco S&P 500 Equal Weight Energy ETF
77.90
+2.11%
FTGC First Trust Global Tactical Commodity Strategy Fund
25.53
+2.04%
FENY Fidelity MSCI Energy Index ETF
24.38
+1.80%
VDE Vanguard Energy Index Fund ETF Shares
123.76
+1.79%
XLE The Energy Select Sector SPDR Fund
88.10
+1.74%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
34.08
+1.67%
IXC iShares Global Energy ETF
41.13
+1.66%
RING iShares MSCI Global Gold Miners ETF
45.62
+1.60%
NANR SPDR S&P North American Natural Resources ETF
57.62
+1.57%
USCI United States Commodity Index Fund, LP
74.83
+1.50%
FILL iShares MSCI Global Energy Producers ETF
24.77
+1.43%
IAU iShares Gold Trust
64.74
+1.33%
GLD SPDR Gold Shares
316.29
+1.31%
GOEX Global X Gold Explorers ETF
48.42
+1.22%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
22.02
+1.19%
RAAX VanEck Real Assets ETF
31.82
+0.99%
RTM Invesco S&P 500 Equal Weight Materials ETF
156.86
+0.96%
XME SPDR S&P Metals and Mining ETF
65.36
+0.72%
PPA Invesco Aerospace & Defense ETF
136.67
+0.59%
RYU Invesco S&P 500 Equal Weight Utilities ETF
109.80
+0.58%
RINF ProShares Inflation Expectations ETF
32.92
+0.52%
MLPX Global X MLP & Energy Infrastructure ETF
62.55
+0.51%
USAI Pacer American Energy Independence ETF
40.43
+0.43%
ITA iShares U.S. Aerospace & Defense ETF
180.22
+0.42%
EQRR ProShares Equities for Rising Rates ETF
58.99
+0.40%
URA Global X Uranium ETF
36.13
+0.33%
ENFR Alerian Energy Infrastructure ETF
32.20
+0.31%
RGI Invesco S&P 500 Equal Weight Industrials ETF
189.57
+0.28%
ATMP Barclays ETN+ Select MLP ETN
29.38
+0.20%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.67
+0.15%
FBZ First Trust Brazil AlphaDEX Fund
11.76
+0.14%
ARKW ARK Next Generation Internet ETF
130.02
+0.11%
YPS Arrow Reverse Cap 500 ETF
22.35
+0.10%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
47.44
+0.08%
VRIG Invesco Variable Rate Investment Grade ETF
25.12
+0.08%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.95
+0.06%
STIP iShares 0-5 Year TIPS Bond ETF
102.22
+0.05%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
23.10
+0.04%
MMIT NYLI MacKay Muni Intermediate ETF
23.77
+0.04%
FLMI Franklin Dynamic Municipal Bond ETF
24.14
+0.04%
KBND Krane Shares China Credit Index ETF
31.39
+0.03%
ASHX Xtrackers MSCI China A Inclusion Equity ETF
18.45
+0.03%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.82
+0.03%
HYHG ProShares High Yield—Interest Rate Hedged
64.31
+0.02%
PULS PGIM Ultra Short Bond ETF
49.64
+0.02%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
50.02
+0.02%
GSY Invesco Ultra Short Duration ETF
50.20
+0.02%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.14
+0.01%
CAPD iPath Shiller CAPE ETN
19.37
0.00%
CHIE Global X MSCI China Energy ETF
16.39
0.00%
EFAS Global X MSCI SuperDividend EAFE ETF
17.90
0.00%
FCA First Trust China AlphaDEX Fund
23.66
0.00%
FLOT iShares Floating Rate Bond ETF
50.88
0.00%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.73
0.00%
VRP Invesco Variable Rate Preferred ETF
24.36
0.00%
MFLX First Trust Flexible Municipal High Income ETF
16.55
-0.00%
FTSD Franklin Short Duration U.S. Government ETF
90.43
-0.01%
FSMB First Trust Short Duration Managed Municipal ETF
19.88
-0.03%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.01
-0.03%
FLTR VanEck IG Floating Rate ETF
25.42
-0.04%
VNLA Janus Henderson Short Duration Income ETF
49.02
-0.04%
FCAL First Trust California Municipal High Income ETF
47.96
-0.04%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.78
-0.04%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
62.54
-0.05%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.47
-0.05%
PREF Principal Spectrum Preferred Securities Active ETF
18.76
-0.05%
CMBS iShares CMBS ETF
48.23
-0.06%
FFSG FormulaFolios Smart Growth ETF
28.43
-0.06%
SPTS SPDR Portfolio Short Term Treasury ETF
29.13
-0.07%
NEAR iShares Short Duration Bond Active ETF
50.79
-0.07%
USTB VictoryShares Short-Term Bond ETF
50.51
-0.08%
SCHO Schwab Short-Term U.S. Treasury ETF
24.24
-0.08%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.24
-0.10%
WINC Western Asset Short Duration Income ETF
24.12
-0.10%
GXG Global X MSCI Colombia ETF
29.42
-0.10%
TAXF American Century Diversified Municipal Bond ETF
48.71
-0.10%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.88
-0.11%
SCHP Schwab U.S. TIPS ETF
26.34
-0.11%
RYH Invesco S&P 500 Equal Weight Health Care ETF
287.06
-0.12%
IGHG ProShares Investment Grade—Interest Rate Hedged
77.87
-0.12%
HMOP Hartford Municipal Opportunities ETF
38.13
-0.13%
LMBS First Trust Low Duration Opportunities ETF
49.07
-0.13%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.31
-0.13%
JMUB JPMorgan Municipal ETF
49.41
-0.14%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
85.68
-0.15%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
36.45
-0.15%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
22.28
-0.16%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.73
-0.16%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.84
-0.16%
SHYL Xtrackers Short Duration High Yield Bond ETF
44.66
-0.17%
FPE First Trust Preferred Securities and Income ETF
17.67
-0.17%
IEI iShares 3-7 Year Treasury Bond ETF
117.76
-0.19%
AGZ iShares Agency Bond ETF
108.85
-0.19%
FMHI First Trust Municipal High Income ETF
46.62
-0.19%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.43
-0.21%
FMB First Trust Managed Municipal ETF
49.71
-0.22%
WTMF WisdomTree Managed Futures Strategy Fund
34.99
-0.22%
SHYG iShares 0-5 Year High Yield Corporate Bond ETF
42.55
-0.23%