LSE - Delayed Quote GBp
Invesco Consumer Staples S&P US Select Sector UCITS ETF (XLPP.L)
52,830.00
+730.00
+(1.40%)
At close: May 15 at 4:35:20 PM GMT+1
Currency in GBp 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 15, 2025 | 51,960.00 | 52,830.00 | 51,960.00 | 52,830.00 | 52,830.00 | 113 |
| May 14, 2025 | 52,000.00 | 52,104.36 | 51,930.00 | 52,100.00 | 52,100.00 | 95 |
| May 13, 2025 | 52,485.00 | 52,485.00 | 52,485.00 | 52,485.00 | 52,485.00 | - |
| May 12, 2025 | 53,336.10 | 53,336.10 | 53,336.10 | 52,960.00 | 52,960.00 | 4 |
| May 9, 2025 | 53,416.40 | 53,416.40 | 53,347.00 | 52,970.00 | 52,970.00 | 11 |
| May 8, 2025 | 53,220.04 | 53,220.04 | 53,220.04 | 53,220.00 | 53,220.00 | 10 |
| May 7, 2025 | 53,140.00 | 53,191.82 | 53,140.00 | 53,170.00 | 53,170.00 | 10 |
| May 6, 2025 | 52,930.00 | 53,063.94 | 52,852.40 | 53,085.00 | 53,085.00 | 33 |
| May 2, 2025 | 53,397.60 | 53,397.60 | 53,230.07 | 53,245.00 | 53,245.00 | 32 |
| May 1, 2025 | 53,169.60 | 53,226.80 | 52,800.00 | 53,225.00 | 53,225.00 | 124 |
| Apr 30, 2025 | 52,657.60 | 52,657.60 | 52,657.60 | 53,005.00 | 53,005.00 | 1 |
| Apr 29, 2025 | 52,347.30 | 52,347.30 | 52,347.30 | 52,510.00 | 52,510.00 | 4 |
| Apr 28, 2025 | 52,587.90 | 52,602.04 | 52,580.00 | 52,440.00 | 52,440.00 | 49 |
| Apr 25, 2025 | 52,920.00 | 52,920.00 | 52,360.00 | 52,360.00 | 52,360.00 | 185 |
| Apr 24, 2025 | 53,250.00 | 53,250.00 | 52,740.00 | 52,765.00 | 52,765.00 | 840 |
| Apr 23, 2025 | 54,160.00 | 54,225.10 | 53,310.00 | 53,310.00 | 53,310.00 | 93 |
| Apr 22, 2025 | 52,787.75 | 52,830.00 | 52,787.75 | 53,340.00 | 53,340.00 | 58 |
| Apr 17, 2025 | 52,840.00 | 53,420.38 | 52,720.00 | 53,420.00 | 53,420.00 | 147 |
| Apr 16, 2025 | 52,800.00 | 53,200.00 | 52,800.00 | 53,200.00 | 53,200.00 | 37 |
| Apr 15, 2025 | 53,586.45 | 53,767.60 | 53,534.10 | 53,410.00 | 53,410.00 | 45 |
| Apr 14, 2025 | 53,104.39 | 53,145.50 | 53,104.39 | 53,575.00 | 53,575.00 | 4 |
| Apr 11, 2025 | 52,758.61 | 52,758.61 | 52,758.61 | 52,700.00 | 52,700.00 | 12 |
| Apr 10, 2025 | 53,905.00 | 53,905.00 | 52,742.50 | 53,067.00 | 53,067.00 | 28 |
| Apr 9, 2025 | 51,179.36 | 52,210.00 | 51,179.36 | 51,778.00 | 51,778.00 | 7 |
| Apr 8, 2025 | 52,866.71 | 53,210.15 | 52,700.04 | 52,877.00 | 52,877.00 | 102 |
| Apr 7, 2025 | 52,157.00 | 52,157.00 | 50,777.45 | 52,157.00 | 52,157.00 | 159 |
| Apr 4, 2025 | 54,000.00 | 54,405.52 | 53,476.00 | 53,476.00 | 53,476.00 | 182 |
| Apr 3, 2025 | 54,115.00 | 54,115.00 | 52,588.00 | 54,299.00 | 54,299.00 | 9 |
| Apr 2, 2025 | 54,454.00 | 54,587.00 | 54,257.48 | 54,387.00 | 54,387.00 | 31 |
| Apr 1, 2025 | 54,550.00 | 54,550.00 | 54,240.00 | 54,466.00 | 54,466.00 | 13 |
| Mar 31, 2025 | 53,934.00 | 54,281.36 | 53,311.90 | 54,201.00 | 54,201.00 | 66 |
| Mar 28, 2025 | 53,493.00 | 53,735.38 | 53,490.25 | 53,493.00 | 53,493.00 | 208 |
| Mar 27, 2025 | 53,241.00 | 53,564.00 | 53,094.77 | 53,501.00 | 53,501.00 | 222 |
| Mar 26, 2025 | 53,103.00 | 53,103.00 | 52,576.01 | 53,066.50 | 53,066.50 | 146 |
| Mar 25, 2025 | 52,937.00 | 52,939.21 | 52,936.00 | 52,302.00 | 52,302.00 | 44 |
| Mar 24, 2025 | 52,880.00 | 52,880.00 | 52,880.00 | 52,880.00 | 52,880.00 | - |
| Mar 21, 2025 | 52,578.43 | 52,578.43 | 52,353.52 | 52,595.50 | 52,595.50 | 131 |
| Mar 20, 2025 | 52,500.00 | 52,711.20 | 52,467.80 | 52,473.00 | 52,473.00 | 54 |
| Mar 19, 2025 | 52,609.00 | 52,623.60 | 52,494.19 | 52,515.00 | 52,515.00 | 2,308 |
| Mar 18, 2025 | 53,685.00 | 53,685.00 | 52,790.00 | 52,790.00 | 52,790.00 | 152 |
| Mar 17, 2025 | 52,412.00 | 53,084.00 | 52,328.00 | 53,083.00 | 53,083.00 | 394 |
| Mar 14, 2025 | 52,400.00 | 52,511.00 | 52,400.00 | 52,504.00 | 52,504.00 | 11 |
| Mar 13, 2025 | 52,398.00 | 52,885.00 | 52,398.00 | 52,402.50 | 52,402.50 | 249 |
| Mar 12, 2025 | 54,110.00 | 54,110.00 | 52,931.00 | 52,931.00 | 52,931.00 | 36 |
| Mar 11, 2025 | 54,656.73 | 54,656.73 | 54,133.13 | 53,951.50 | 53,951.50 | 72 |
| Mar 10, 2025 | 54,944.78 | 55,274.00 | 54,651.75 | 55,241.50 | 55,241.50 | 76 |
| Mar 7, 2025 | 55,249.97 | 55,249.97 | 54,832.61 | 55,156.50 | 55,156.50 | 219 |
| Mar 6, 2025 | 55,406.72 | 55,406.72 | 55,160.53 | 55,362.50 | 55,362.50 | 126 |
| Mar 5, 2025 | 55,629.00 | 55,629.00 | 55,342.00 | 55,364.50 | 55,364.50 | 156 |
| Mar 4, 2025 | 57,032.00 | 57,175.95 | 56,757.00 | 56,757.00 | 56,757.00 | 381 |
| Mar 3, 2025 | 57,005.00 | 57,295.35 | 57,005.00 | 57,005.00 | 57,005.00 | 212 |
| Feb 28, 2025 | 56,744.00 | 56,744.00 | 56,559.03 | 56,696.00 | 56,696.00 | 339 |
| Feb 27, 2025 | 56,227.00 | 56,692.00 | 56,227.00 | 56,602.00 | 56,602.00 | 112 |
| Feb 26, 2025 | 56,393.00 | 57,423.86 | 56,393.00 | 56,393.00 | 56,393.00 | 101 |
| Feb 25, 2025 | 57,144.00 | 57,144.00 | 56,643.75 | 57,317.50 | 57,317.50 | 68 |
| Feb 24, 2025 | 56,483.00 | 56,546.14 | 56,426.46 | 56,403.00 | 56,403.00 | 133 |
| Feb 21, 2025 | 55,739.21 | 55,739.21 | 55,730.00 | 55,948.50 | 55,948.50 | 40 |
| Feb 20, 2025 | 56,104.00 | 56,435.00 | 55,543.94 | 55,797.00 | 55,797.00 | 656 |
| Feb 19, 2025 | 56,055.79 | 56,055.79 | 55,926.78 | 56,363.00 | 56,363.00 | 14 |
| Feb 18, 2025 | 56,061.00 | 56,061.00 | 55,711.00 | 55,755.00 | 55,755.00 | 222 |
| Feb 17, 2025 | 56,151.52 | 56,214.33 | 56,151.52 | 56,157.00 | 56,157.00 | 23 |
| Feb 14, 2025 | 56,721.00 | 56,728.00 | 56,165.00 | 56,165.00 | 56,165.00 | 70 |
| Feb 13, 2025 | 56,580.00 | 56,580.00 | 56,235.00 | 56,613.00 | 56,613.00 | 2 |
| Feb 12, 2025 | 56,469.00 | 56,747.00 | 56,469.00 | 56,723.50 | 56,723.50 | 222 |
| Feb 11, 2025 | 56,317.50 | 56,317.50 | 56,317.50 | 56,317.50 | 56,317.50 | - |
| Feb 10, 2025 | 55,936.97 | 56,104.36 | 55,936.97 | 56,060.50 | 56,060.50 | 47 |
| Feb 7, 2025 | 55,892.00 | 55,892.68 | 55,892.00 | 55,836.00 | 55,836.00 | 175 |
| Feb 6, 2025 | 55,572.98 | 56,249.30 | 55,572.98 | 55,741.50 | 55,741.50 | 64 |
| Feb 5, 2025 | 54,801.50 | 54,801.50 | 54,801.50 | 54,801.50 | 54,801.50 | - |
| Feb 4, 2025 | 55,025.00 | 55,348.32 | 54,815.85 | 54,684.50 | 54,684.50 | 259 |
| Feb 3, 2025 | 54,951.00 | 55,190.00 | 54,835.30 | 55,190.00 | 55,190.00 | 137 |
| Jan 31, 2025 | 55,155.95 | 55,155.95 | 55,155.95 | 55,109.00 | 55,109.00 | 54 |
| Jan 30, 2025 | 54,827.00 | 54,945.03 | 54,827.00 | 54,908.50 | 54,908.50 | 59 |
| Jan 29, 2025 | 54,714.91 | 54,830.00 | 54,714.91 | 54,845.00 | 54,845.00 | 3 |
| Jan 28, 2025 | 55,288.00 | 55,290.80 | 54,940.00 | 54,940.00 | 54,940.00 | 300 |
| Jan 27, 2025 | 53,550.30 | 53,550.30 | 53,550.30 | 54,490.00 | 54,490.00 | 1 |
| Jan 24, 2025 | 53,531.00 | 53,531.00 | 53,531.00 | 53,531.00 | 53,531.00 | - |
| Jan 23, 2025 | 53,675.00 | 53,675.00 | 53,675.00 | 53,675.00 | 53,675.00 | 5 |
| Jan 22, 2025 | 54,063.02 | 54,063.02 | 54,063.02 | 54,005.00 | 54,005.00 | 1 |
| Jan 21, 2025 | 54,119.00 | 54,303.07 | 54,119.00 | 54,182.50 | 54,182.50 | 43 |
| Jan 20, 2025 | 54,315.00 | 54,315.00 | 53,907.00 | 53,907.00 | 53,907.00 | 117 |
| Jan 17, 2025 | 54,241.04 | 54,241.04 | 54,241.04 | 54,249.00 | 54,249.00 | 2 |
| Jan 16, 2025 | 53,359.00 | 53,563.00 | 53,359.00 | 53,359.00 | 53,359.00 | 21 |
| Jan 15, 2025 | 53,582.00 | 53,612.01 | 53,241.00 | 53,329.00 | 53,329.00 | 816 |
| Jan 14, 2025 | 53,560.00 | 53,822.66 | 53,465.83 | 53,448.50 | 53,448.50 | 53 |
| Jan 13, 2025 | 53,771.00 | 53,866.00 | 53,771.00 | 53,657.00 | 53,657.00 | 12 |
| Jan 10, 2025 | 53,650.00 | 53,650.00 | 53,650.00 | 53,650.00 | 53,650.00 | - |
| Jan 9, 2025 | 54,005.00 | 54,009.00 | 53,872.00 | 53,872.00 | 53,872.00 | 117 |
| Jan 8, 2025 | 53,273.00 | 53,273.00 | 53,273.00 | 53,273.00 | 53,273.00 | - |
| Jan 7, 2025 | 52,812.00 | 52,812.00 | 52,812.00 | 52,812.00 | 52,812.00 | 28 |
| Jan 6, 2025 | 53,294.33 | 53,316.00 | 53,294.33 | 53,164.50 | 53,164.50 | 56 |
| Jan 3, 2025 | 53,683.96 | 53,757.77 | 53,679.27 | 53,895.00 | 53,895.00 | 23 |
| Jan 2, 2025 | 53,786.47 | 53,869.00 | 53,573.00 | 54,015.50 | 54,015.50 | 134 |
| Dec 31, 2024 | 53,317.00 | 53,317.00 | 53,317.00 | 53,190.50 | 53,190.50 | 1 |
| Dec 30, 2024 | 53,135.00 | 53,821.89 | 53,135.00 | 53,351.00 | 53,351.00 | 275 |
| Dec 27, 2024 | 53,971.00 | 54,380.18 | 53,680.00 | 53,680.00 | 53,680.00 | 124 |
| Dec 24, 2024 | 53,817.00 | 53,817.00 | 53,683.30 | 53,610.00 | 53,610.00 | 33 |
| Dec 23, 2024 | 53,383.00 | 53,383.00 | 53,383.00 | 53,334.00 | 53,334.00 | 1 |
| Dec 20, 2024 | 54,237.00 | 54,237.00 | 54,064.00 | 54,064.00 | 54,064.00 | 46 |
| Dec 19, 2024 | 53,955.66 | 54,181.49 | 53,939.01 | 54,167.50 | 54,167.50 | 61 |
| Dec 18, 2024 | 54,438.27 | 54,441.49 | 54,402.00 | 54,316.00 | 54,316.00 | 15 |
| Dec 17, 2024 | 54,596.84 | 54,596.84 | 54,596.84 | 54,435.50 | 54,435.50 | 2 |
| Dec 16, 2024 | 54,979.12 | 54,993.42 | 54,835.75 | 54,927.00 | 54,927.00 | 31 |
| Dec 13, 2024 | 55,323.00 | 55,323.00 | 55,232.03 | 55,323.00 | 55,323.00 | 12 |
| Dec 12, 2024 | 54,243.65 | 54,936.11 | 54,243.65 | 55,031.00 | 55,031.00 | 11 |
| Dec 11, 2024 | 55,062.00 | 55,062.00 | 54,923.00 | 55,062.00 | 55,062.00 | 45 |
| Dec 10, 2024 | 54,385.00 | 54,860.00 | 54,385.00 | 54,860.00 | 54,860.00 | 13 |
| Dec 9, 2024 | 54,727.05 | 54,727.05 | 54,727.05 | 54,478.00 | 54,478.00 | 4 |
| Dec 6, 2024 | 55,133.00 | 55,133.00 | 55,133.00 | 55,133.00 | 55,133.00 | - |
| Dec 5, 2024 | 54,900.00 | 55,023.00 | 54,781.90 | 54,901.00 | 54,901.00 | 90 |
| Dec 4, 2024 | 55,028.81 | 55,028.81 | 55,028.81 | 54,887.50 | 54,887.50 | 9 |
| Dec 3, 2024 | 55,465.00 | 55,465.00 | 55,465.00 | 55,250.00 | 55,250.00 | 3 |
| Dec 2, 2024 | 55,480.00 | 55,599.25 | 55,480.00 | 55,545.00 | 55,545.00 | 40 |
| Nov 29, 2024 | 55,320.00 | 55,320.00 | 55,320.00 | 55,289.50 | 55,289.50 | 100 |
| Nov 28, 2024 | 55,386.11 | 55,386.11 | 55,386.11 | 55,294.50 | 55,294.50 | 12 |
| Nov 27, 2024 | 55,428.02 | 55,574.57 | 55,428.02 | 55,510.50 | 55,510.50 | 34 |
| Nov 26, 2024 | 55,180.00 | 55,496.00 | 55,180.00 | 55,490.50 | 55,490.50 | 18 |
| Nov 25, 2024 | 55,194.00 | 55,409.43 | 55,191.51 | 55,204.00 | 55,204.00 | 36 |
| Nov 22, 2024 | 55,329.00 | 55,329.00 | 55,329.00 | 55,352.00 | 55,352.00 | 10 |
| Nov 21, 2024 | 53,685.00 | 53,869.52 | 53,685.00 | 54,349.50 | 54,349.50 | 37 |
| Nov 20, 2024 | 53,148.00 | 53,148.96 | 53,118.00 | 53,290.00 | 53,290.00 | 212 |
| Nov 19, 2024 | 53,566.00 | 53,849.07 | 53,566.00 | 53,603.50 | 53,603.50 | 123 |
| Nov 18, 2024 | 53,515.00 | 53,515.00 | 53,113.34 | 53,436.00 | 53,436.00 | 239 |
| Nov 15, 2024 | 53,374.00 | 53,382.14 | 53,279.00 | 53,302.00 | 53,302.00 | 2,276 |
| Nov 14, 2024 | 53,443.00 | 53,684.84 | 53,370.11 | 53,522.50 | 53,522.50 | 162 |
| Nov 13, 2024 | 53,259.00 | 53,281.79 | 53,125.11 | 53,259.00 | 53,259.00 | 121 |
| Nov 12, 2024 | 52,950.00 | 53,200.00 | 52,802.30 | 53,146.00 | 53,146.00 | 90 |
| Nov 11, 2024 | 53,020.00 | 53,092.77 | 52,727.78 | 52,743.00 | 52,743.00 | 161 |
| Nov 8, 2024 | 51,677.00 | 52,543.00 | 51,517.04 | 52,543.00 | 52,543.00 | 54 |
| Nov 7, 2024 | 51,806.00 | 51,851.00 | 51,775.77 | 51,827.00 | 51,827.00 | 5 |
| Nov 6, 2024 | 52,785.03 | 52,785.03 | 52,276.30 | 51,916.00 | 51,916.00 | 38 |
| Nov 5, 2024 | 52,088.00 | 52,088.00 | 52,088.00 | 52,000.00 | 52,000.00 | 3 |
| Nov 4, 2024 | 51,879.30 | 51,931.18 | 51,879.30 | 51,950.50 | 51,950.50 | 62 |
| Nov 1, 2024 | 51,962.00 | 52,163.50 | 51,907.01 | 52,005.50 | 52,005.50 | 231 |
| Oct 31, 2024 | 51,962.00 | 51,962.00 | 51,962.00 | 52,391.00 | 52,391.00 | 1 |
| Oct 30, 2024 | 51,903.60 | 51,903.60 | 51,903.60 | 51,982.00 | 51,982.00 | 2 |
| Oct 29, 2024 | 52,260.00 | 52,568.25 | 52,260.00 | 52,161.00 | 52,161.00 | 81 |
| Oct 28, 2024 | 52,718.16 | 52,718.16 | 52,476.00 | 52,550.00 | 52,550.00 | 9 |
| Oct 25, 2024 | 52,900.00 | 52,900.00 | 52,746.15 | 52,762.00 | 52,762.00 | 44 |
| Oct 24, 2024 | 53,165.00 | 53,419.00 | 53,165.00 | 52,878.50 | 52,878.50 | 7 |
| Oct 23, 2024 | 53,002.00 | 53,150.69 | 53,002.00 | 53,002.00 | 53,002.00 | 9 |
| Oct 22, 2024 | 52,850.00 | 52,850.00 | 52,389.00 | 52,850.00 | 52,850.00 | 60 |
| Oct 21, 2024 | 52,869.00 | 52,869.00 | 52,510.00 | 52,510.00 | 52,510.00 | 23 |
| Oct 18, 2024 | 52,288.00 | 52,737.34 | 52,288.00 | 52,724.00 | 52,724.00 | 185 |
| Oct 17, 2024 | 52,890.00 | 52,890.00 | 52,791.00 | 52,791.00 | 52,791.00 | 10 |
| Oct 16, 2024 | 52,958.00 | 52,963.00 | 52,750.76 | 52,809.00 | 52,809.00 | 117 |
| Oct 15, 2024 | 52,414.00 | 52,949.37 | 52,414.00 | 52,907.50 | 52,907.50 | 44 |
| Oct 14, 2024 | 52,340.00 | 52,360.66 | 52,332.66 | 52,345.00 | 52,345.00 | 120 |
| Oct 11, 2024 | 52,101.96 | 52,101.96 | 52,101.96 | 52,093.00 | 52,093.00 | 7 |
| Oct 10, 2024 | 52,149.00 | 52,293.00 | 52,136.00 | 52,175.50 | 52,175.50 | 53 |
| Oct 9, 2024 | 51,658.70 | 52,017.02 | 51,658.70 | 52,099.00 | 52,099.00 | 5 |
| Oct 8, 2024 | 51,497.00 | 51,497.00 | 51,497.00 | 51,599.50 | 51,599.50 | 2 |
| Oct 7, 2024 | 51,770.00 | 51,970.47 | 51,620.00 | 51,620.00 | 51,620.00 | 105 |
| Oct 4, 2024 | 51,592.00 | 51,719.79 | 51,592.00 | 51,824.00 | 51,824.00 | 16 |
| Oct 3, 2024 | 51,834.00 | 52,183.00 | 51,825.50 | 51,795.50 | 51,795.50 | 87 |
| Oct 2, 2024 | 51,610.50 | 51,610.50 | 51,610.50 | 51,610.50 | 51,610.50 | - |
| Oct 1, 2024 | 52,090.00 | 52,090.00 | 51,904.90 | 52,090.00 | 52,090.00 | 23 |
| Sep 30, 2024 | 51,568.54 | 51,595.00 | 51,568.54 | 51,540.50 | 51,540.50 | 44 |
| Sep 27, 2024 | 51,766.00 | 51,766.00 | 51,766.00 | 51,825.00 | 51,825.00 | 240 |
| Sep 26, 2024 | 51,903.19 | 51,903.19 | 51,670.00 | 51,574.00 | 51,574.00 | 9 |
| Sep 25, 2024 | 51,600.00 | 51,840.00 | 51,590.93 | 51,810.00 | 51,810.00 | 11 |
| Sep 24, 2024 | 51,734.00 | 51,967.77 | 51,734.00 | 51,774.50 | 51,774.50 | 276 |
| Sep 23, 2024 | 51,900.00 | 52,167.00 | 51,750.00 | 52,167.00 | 52,167.00 | 152 |
| Sep 20, 2024 | 51,646.00 | 51,788.00 | 51,582.00 | 51,788.00 | 51,788.00 | 14 |
| Sep 19, 2024 | 52,247.00 | 52,316.80 | 52,198.53 | 51,753.50 | 51,753.50 | 22 |
| Sep 18, 2024 | 52,606.00 | 52,606.00 | 52,606.00 | 52,510.50 | 52,510.50 | 2 |
| Sep 17, 2024 | 53,121.00 | 53,121.00 | 53,058.00 | 53,121.00 | 53,121.00 | 65 |
| Sep 16, 2024 | 53,073.00 | 53,220.00 | 52,892.39 | 52,919.00 | 52,919.00 | 172 |
| Sep 13, 2024 | 52,846.00 | 52,846.00 | 52,846.00 | 53,073.00 | 53,073.00 | 1 |
| Sep 12, 2024 | 52,977.00 | 52,977.00 | 52,724.41 | 52,723.00 | 52,723.00 | 6 |
| Sep 11, 2024 | 53,273.00 | 53,348.00 | 52,611.11 | 52,659.00 | 52,659.00 | 9 |
| Sep 10, 2024 | 53,281.00 | 53,281.00 | 53,188.00 | 53,395.00 | 53,395.00 | 11 |
| Sep 9, 2024 | 52,880.88 | 52,880.88 | 52,873.00 | 53,185.50 | 53,185.50 | 58 |
| Sep 6, 2024 | 52,507.98 | 52,507.98 | 52,507.98 | 52,542.00 | 52,542.00 | 6 |
| Sep 5, 2024 | 52,934.00 | 52,947.00 | 52,410.00 | 52,434.00 | 52,434.00 | 186 |
| Sep 4, 2024 | 52,754.00 | 52,789.00 | 52,668.00 | 52,802.00 | 52,802.00 | 82 |
| Sep 3, 2024 | 52,313.00 | 52,802.00 | 52,167.58 | 52,800.50 | 52,800.50 | 81 |
| Sep 2, 2024 | 52,152.00 | 52,251.00 | 52,124.96 | 52,152.00 | 52,152.00 | 237 |
| Aug 30, 2024 | 51,906.00 | 51,906.00 | 51,685.18 | 51,906.00 | 51,906.00 | 21 |
| Aug 29, 2024 | 51,976.00 | 51,978.65 | 51,727.00 | 51,727.00 | 51,727.00 | 12 |
| Aug 28, 2024 | 52,012.00 | 52,014.99 | 52,012.00 | 52,029.00 | 52,029.00 | 5 |
| Aug 27, 2024 | 51,930.00 | 52,240.00 | 51,832.00 | 51,903.00 | 51,903.00 | 78 |
| Aug 23, 2024 | 51,844.00 | 51,868.64 | 51,826.00 | 51,262.50 | 51,262.50 | 19 |
| Aug 22, 2024 | 51,862.00 | 51,885.00 | 51,840.61 | 51,885.00 | 51,885.00 | 176 |
| Aug 21, 2024 | 52,074.00 | 52,202.82 | 51,910.00 | 51,974.00 | 51,974.00 | 361 |
| Aug 20, 2024 | 51,675.00 | 51,675.00 | 51,675.00 | 51,751.00 | 51,751.00 | 1 |
| Aug 19, 2024 | 51,759.00 | 51,759.00 | 51,640.95 | 51,759.00 | 51,759.00 | 62 |
| Aug 16, 2024 | 51,624.98 | 51,639.00 | 51,619.14 | 51,862.50 | 51,862.50 | 259 |
| Aug 15, 2024 | 51,451.00 | 51,885.13 | 51,214.00 | 51,834.00 | 51,834.00 | 571 |
| Aug 14, 2024 | 51,382.00 | 51,382.00 | 51,382.00 | 51,467.50 | 51,467.50 | 1 |
| Aug 13, 2024 | 50,943.00 | 51,356.97 | 50,897.85 | 51,087.00 | 51,087.00 | 270 |
| Aug 12, 2024 | 51,714.00 | 51,714.00 | 51,714.00 | 51,251.50 | 51,251.50 | 4 |
| Aug 9, 2024 | 51,507.00 | 51,684.00 | 51,476.00 | 51,476.00 | 51,476.00 | 188 |
| Aug 8, 2024 | 51,118.00 | 51,294.00 | 51,118.00 | 51,691.00 | 51,691.00 | 473 |
| Aug 7, 2024 | 51,443.00 | 51,837.00 | 51,442.00 | 51,812.00 | 51,812.00 | 436 |
| Aug 6, 2024 | 51,063.00 | 51,625.00 | 50,822.13 | 51,625.00 | 51,625.00 | 72 |
| Aug 5, 2024 | 50,680.00 | 52,265.00 | 50,680.00 | 50,885.50 | 50,885.50 | 474 |
| Aug 2, 2024 | 51,343.00 | 51,745.00 | 50,661.00 | 50,661.00 | 50,661.00 | 330 |
| Aug 1, 2024 | 50,856.50 | 50,856.50 | 50,856.50 | 50,856.50 | 50,856.50 | - |
| Jul 31, 2024 | 50,552.00 | 50,552.00 | 50,513.00 | 50,552.00 | 50,552.00 | 51 |
| Jul 30, 2024 | 50,859.00 | 50,859.00 | 50,618.23 | 50,455.00 | 50,455.00 | 2,120 |
| Jul 29, 2024 | 51,023.48 | 51,023.48 | 50,704.64 | 50,690.00 | 50,690.00 | 331 |
| Jul 26, 2024 | 50,743.00 | 50,743.00 | 50,352.79 | 50,743.00 | 50,743.00 | 29 |
| Jul 25, 2024 | 50,448.00 | 50,495.02 | 50,295.91 | 50,586.50 | 50,586.50 | 301 |
| Jul 24, 2024 | 49,878.00 | 50,125.86 | 49,878.00 | 49,886.00 | 49,886.00 | 60 |
| Jul 23, 2024 | 50,379.00 | 50,483.00 | 50,190.00 | 50,284.00 | 50,284.00 | 720 |
| Jul 22, 2024 | 50,353.87 | 50,353.87 | 50,186.00 | 50,155.50 | 50,155.50 | 66 |
| Jul 19, 2024 | 50,489.00 | 50,491.00 | 50,489.00 | 50,384.50 | 50,384.50 | 1,077 |
| Jul 18, 2024 | 50,346.00 | 50,586.00 | 50,326.00 | 50,624.50 | 50,624.50 | 109 |
| Jul 17, 2024 | 50,068.00 | 50,068.00 | 49,552.00 | 50,057.00 | 50,057.00 | 196 |
| Jul 16, 2024 | 49,537.00 | 49,537.00 | 49,537.00 | 49,537.00 | 49,537.00 | - |
| Jul 15, 2024 | 49,521.00 | 49,610.00 | 49,521.00 | 49,509.50 | 49,509.50 | 3 |
| Jul 12, 2024 | 49,686.50 | 49,686.50 | 49,686.50 | 49,686.50 | 49,686.50 | - |
| Jul 11, 2024 | 50,026.00 | 50,027.00 | 49,619.00 | 49,559.50 | 49,559.50 | 1,690 |
| Jul 10, 2024 | 49,812.00 | 50,025.09 | 49,812.00 | 49,812.00 | 49,812.00 | 3 |
| Jul 9, 2024 | 50,063.00 | 50,144.00 | 50,063.00 | 50,144.00 | 50,144.00 | 12 |
| Jul 8, 2024 | 49,897.00 | 50,077.88 | 49,897.00 | 49,897.00 | 49,897.00 | 55 |
| Jul 5, 2024 | 49,597.25 | 49,597.25 | 49,566.57 | 49,728.00 | 49,728.00 | 32 |
| Jul 4, 2024 | 49,851.50 | 49,851.50 | 49,851.50 | 49,851.50 | 49,851.50 | - |
| Jul 3, 2024 | 50,099.95 | 50,099.95 | 50,099.95 | 49,581.00 | 49,581.00 | 17 |
| Jul 2, 2024 | 49,922.00 | 49,922.00 | 49,866.64 | 49,922.00 | 49,922.00 | 60 |
| Jul 1, 2024 | 50,354.53 | 50,354.53 | 50,354.53 | 50,137.00 | 50,137.00 | 24 |
| Jun 28, 2024 | 50,569.00 | 50,587.00 | 50,569.00 | 50,389.50 | 50,389.50 | 2 |
| Jun 27, 2024 | 50,903.00 | 50,903.00 | 50,571.00 | 50,562.50 | 50,562.50 | 31 |
| Jun 26, 2024 | 50,592.00 | 50,592.00 | 50,506.00 | 50,869.50 | 50,869.50 | 2,899 |
| Jun 25, 2024 | 50,646.00 | 50,829.71 | 50,642.51 | 50,646.00 | 50,646.00 | 152 |
| Jun 24, 2024 | 50,899.50 | 50,899.50 | 50,899.50 | 50,899.50 | 50,899.50 | - |
| Jun 21, 2024 | 50,538.75 | 50,686.56 | 50,450.54 | 50,680.00 | 50,680.00 | 10 |
| Jun 20, 2024 | 50,411.00 | 50,459.00 | 50,411.00 | 50,459.00 | 50,459.00 | 135 |
| Jun 19, 2024 | 50,299.00 | 50,369.00 | 50,253.00 | 50,286.50 | 50,286.50 | 68 |
| Jun 18, 2024 | 50,440.00 | 50,456.00 | 50,297.00 | 50,456.00 | 50,456.00 | 55 |
| Jun 17, 2024 | 50,146.00 | 50,214.00 | 49,962.00 | 50,181.00 | 50,181.00 | 21 |
| Jun 14, 2024 | 49,870.50 | 49,870.50 | 49,870.50 | 49,870.50 | 49,870.50 | - |
| Jun 13, 2024 | 49,359.32 | 49,359.32 | 49,359.32 | 49,508.50 | 49,508.50 | 20 |
| Jun 12, 2024 | 49,454.50 | 49,454.50 | 49,454.50 | 49,454.50 | 49,454.50 | - |
| Jun 11, 2024 | 50,090.50 | 50,090.50 | 50,090.50 | 50,090.50 | 50,090.50 | - |
| Jun 10, 2024 | 50,016.50 | 50,016.50 | 50,016.50 | 50,016.50 | 50,016.50 | - |
| Jun 7, 2024 | 50,405.00 | 50,667.19 | 50,381.12 | 50,650.00 | 50,650.00 | 54 |
| Jun 6, 2024 | 50,284.00 | 50,529.00 | 50,254.61 | 50,529.00 | 50,529.00 | 31 |
| Jun 5, 2024 | 50,428.00 | 50,449.81 | 50,116.00 | 50,116.00 | 50,116.00 | 5 |
| Jun 4, 2024 | 50,107.00 | 50,107.00 | 50,107.00 | 50,107.00 | 50,107.00 | - |
| Jun 3, 2024 | 50,072.00 | 50,215.00 | 49,755.00 | 49,755.00 | 49,755.00 | 132 |
| May 31, 2024 | 49,439.50 | 49,439.50 | 49,439.50 | 49,439.50 | 49,439.50 | - |
| May 30, 2024 | 49,363.50 | 49,363.50 | 49,363.50 | 49,363.50 | 49,363.50 | - |
| May 29, 2024 | 49,415.00 | 49,415.00 | 49,313.55 | 49,415.00 | 49,415.00 | 51 |
| May 28, 2024 | 49,840.00 | 49,840.00 | 49,309.96 | 49,319.50 | 49,319.50 | 779 |
| May 24, 2024 | 50,094.00 | 50,094.00 | 50,061.38 | 50,094.00 | 50,094.00 | 66 |
| May 23, 2024 | 50,394.50 | 50,394.50 | 50,394.50 | 50,394.50 | 50,394.50 | - |
| May 22, 2024 | 50,424.63 | 50,424.63 | 50,424.63 | 50,526.50 | 50,526.50 | 1 |
| May 21, 2024 | 50,500.00 | 50,511.00 | 50,441.00 | 50,511.00 | 50,511.00 | 75 |
| May 20, 2024 | 50,705.00 | 50,819.76 | 50,648.00 | 50,705.00 | 50,705.00 | 347 |
| May 17, 2024 | 51,118.00 | 51,118.00 | 51,118.00 | 50,754.00 | 50,754.00 | 4 |
| May 16, 2024 | 50,424.00 | 51,042.81 | 50,424.00 | 51,072.50 | 51,072.50 | 1,498 |
| May 15, 2024 | 50,462.00 | 50,653.81 | 50,462.00 | 50,356.50 | 50,356.50 | 19 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
21.55
+5.02%
PPH VanEck Pharmaceutical ETF
84.94
+2.63%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.25
+2.55%
IYK iShares US Consumer Staples ETF
70.04
+2.47%
GDXJ VanEck Junior Gold Miners ETF
59.21
+2.30%
VPU Vanguard Utilities Index Fund ETF Shares
175.11
+2.21%
FUTY Fidelity MSCI Utilities Index ETF
52.20
+2.19%
ITA iShares U.S. Aerospace & Defense ETF
170.67
+2.12%
RING iShares MSCI Global Gold Miners ETF
38.90
+2.10%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
26.18
+2.09%
FXU First Trust Utilities AlphaDEX Fund
42.51
+2.09%
REZ iShares Residential and Multisector Real Estate ETF
82.99
+2.08%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
110.61
+2.08%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.36
+2.04%
EWL iShares MSCI Switzerland ETF
54.02
+2.04%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.37
+2.03%
KBWP Invesco KBW Property & Casualty Insurance ETF
123.17
+1.97%
VDC Vanguard Consumer Staples Index Fund ETF Shares
219.69
+1.97%
GOEX Global X Gold Explorers ETF
40.12
+1.96%
IAK iShares U.S. Insurance ETF
135.62
+1.96%
XAR SPDR S&P Aerospace & Defense ETF
187.04
+1.88%
AGNG Global X Aging Population ETF
30.80
+1.85%
CGW Invesco S&P Global Water Index ETF
59.98
+1.85%
PPA Invesco Aerospace & Defense ETF
130.62
+1.84%
XRLV Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF
55.16
+1.81%
TBLU Tortoise Global Water ESG Fund
51.14
+1.76%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.69
+1.76%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.80
+1.73%
EZA iShares MSCI South Africa ETF
51.09
+1.73%
EVX VanEck Environmental Services ETF
36.74
+1.70%
IDX VanEck Indonesia Index ETF
14.36
+1.70%
IGF iShares Global Infrastructure ETF
58.11
+1.70%
GII SPDR S&P Global Infrastructure ETF
65.97
+1.68%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
61.77
+1.66%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
92.88
+1.65%
BBP Virtus LifeSci Biotech Products ETF
54.09
+1.64%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.02
+1.63%
SCHD Schwab U.S. Dividend Equity ETF
26.42
+1.62%
USRT iShares Core U.S. REIT ETF
56.88
+1.61%
IAU iShares Gold Trust
60.93
+1.60%
DIVB iShares Core Dividend ETF
48.96
+1.60%
GLD SPDR Gold Shares
297.84
+1.60%
IGRO iShares International Dividend Growth ETF
76.45
+1.59%
LGOV First Trust Long Duration Opportunities ETF
21.08
+1.59%
KIE SPDR S&P Insurance ETF
59.04
+1.57%
FRI First Trust S&P REIT Index Fund
27.21
+1.54%
SMIN iShares MSCI India Small-Cap ETF
73.27
+1.51%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.70
+1.43%
IMTM iShares MSCI Intl Momentum Factor ETF
43.37
+1.40%
DVLU First Trust Dorsey Wright Momentum & Value ETF
29.37
+1.40%
FIW First Trust Water ETF
105.91
+1.39%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.07
+1.37%
PHO Invesco Water Resources ETF
68.18
+1.35%
DLN WisdomTree U.S. LargeCap Dividend Fund
79.52
+1.35%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.53
+1.35%
DGRO iShares Core Dividend Growth ETF
62.24
+1.34%
FHLC Fidelity MSCI Health Care Index ETF
61.84
+1.33%
XHS SPDR S&P Health Care Services ETF
98.66
+1.32%
IDMO Invesco S&P International Developed Momentum ETF
48.32
+1.32%
XLV The Health Care Select Sector SPDR Fund
130.46
+1.31%
VHT Vanguard Health Care Index Fund ETF Shares
239.77
+1.29%
HOMZ The Hoya Capital Housing ETF
43.76
+1.28%
DTD WisdomTree U.S. Total Dividend Fund
77.15
+1.28%
EPI WisdomTree India Earnings Fund
46.60
+1.26%
IYH iShares U.S. Healthcare ETF
54.65
+1.26%
EFAS Global X MSCI SuperDividend EAFE ETF
17.05
+1.26%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
81.51
+1.25%
VYM Vanguard High Dividend Yield Index Fund ETF Shares
129.16
+1.25%
EQIN Columbia U.S. Equity Income ETF
44.54
+1.25%
IMCV iShares Morningstar Mid-Cap Value ETF
74.82
+1.24%
YLDE Franklin ClearBridge Enhanced Income ETF
51.38
+1.24%
PFM Invesco Dividend Achievers ETF
46.49
+1.24%
RWJ Invesco S&P SmallCap 600 Revenue ETF
42.24
+1.22%
QEFA SPDR MSCI EAFE StrategicFactors ETF
83.45
+1.21%
IDHQ Invesco S&P International Developed Quality ETF
31.89
+1.17%
VTV Vanguard Value Index Fund ETF Shares
171.44
+1.17%
SPVM Invesco S&P 500 Value with Momentum ETF
58.51
+1.16%
GSIE Goldman Sachs ActiveBeta International Equity ETF
38.42
+1.16%
MGV Vanguard Mega Cap Value Index Fund
126.87
+1.16%
EQWL Invesco S&P 100 Equal Weight ETF
105.75
+1.16%
WLDR Affinity World Leaders Equity ETF
30.95
+1.14%
EWD iShares MSCI Sweden ETF
45.62
+1.13%
USMF WisdomTree U.S. Multifactor Fund
51.09
+1.13%
JHMD John Hancock Multifactor Developed International ETF
37.22
+1.11%
XLI The Industrial Select Sector SPDR Fund
142.16
+1.11%
IPAC iShares Core MSCI Pacific ETF
66.15
+1.10%
INTF iShares International Equity Factor ETF
33.12
+1.10%
IHI iShares U.S. Medical Devices ETF
62.15
+1.09%
IEFA iShares Core MSCI EAFE ETF
80.90
+1.09%
SPHQ Invesco S&P 500 Quality ETF
69.93
+1.08%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
125.27
+1.08%
COWZ Pacer US Cash Cows 100 ETF
54.58
+1.07%
IVLU iShares Edge MSCI Intl Value Factor ETF
32.07
+1.07%
EFV iShares MSCI EAFE Value ETF
62.29
+1.07%
FIDU Fidelity MSCI Industrials Index ETF
74.69
+1.07%
DEUS Xtrackers Russell US Multifactor ETF
55.23
+1.07%
UTES Virtus Reaves Utilities ETF
71.17
+1.07%
QDEF FlexShares Quality Dividend Defensive Index Fund
71.47
+1.06%
SSPY Stratified LargeCap Index ETF
80.46
+1.06%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
54.38
+1.06%