NYSEArca - Nasdaq Real Time Price • USD
Invesco CEF Income Composite ETF (PCEF)
At close: April 24 at 3:59 PM EDT
After hours: April 24 at 6:12 PM 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 |
---|---|---|---|---|---|---|
Apr 24, 2024 | 18.08 | 18.09 | 17.95 | 17.98 | 17.98 | 149,571 |
Apr 23, 2024 | 17.89 | 18.07 | 17.89 | 18.06 | 18.06 | 368,600 |
Apr 22, 2024 | 0.14 Dividend | |||||
Apr 22, 2024 | 17.81 | 17.88 | 17.76 | 17.84 | 17.84 | 258,300 |
Apr 19, 2024 | 17.95 | 17.97 | 17.84 | 17.85 | 17.71 | 106,800 |
Apr 18, 2024 | 17.98 | 17.99 | 17.91 | 17.95 | 17.81 | 74,100 |
Apr 17, 2024 | 17.91 | 17.99 | 17.88 | 17.92 | 17.78 | 120,000 |
Apr 16, 2024 | 17.89 | 17.94 | 17.84 | 17.87 | 17.73 | 191,400 |
Apr 15, 2024 | 18.17 | 18.25 | 17.87 | 17.87 | 17.73 | 191,700 |
Apr 12, 2024 | 18.35 | 18.40 | 18.12 | 18.13 | 17.98 | 287,700 |
Apr 11, 2024 | 18.40 | 18.44 | 18.33 | 18.41 | 18.26 | 117,200 |
Apr 10, 2024 | 18.50 | 18.52 | 18.37 | 18.39 | 18.24 | 99,100 |
Apr 9, 2024 | 18.58 | 18.66 | 18.56 | 18.62 | 18.47 | 99,200 |
Apr 8, 2024 | 18.52 | 18.61 | 18.52 | 18.55 | 18.40 | 65,300 |
Apr 5, 2024 | 18.55 | 18.60 | 18.52 | 18.55 | 18.40 | 60,600 |
Apr 4, 2024 | 18.72 | 18.72 | 18.51 | 18.53 | 18.38 | 128,600 |
Apr 3, 2024 | 18.61 | 18.66 | 18.57 | 18.65 | 18.50 | 117,600 |
Apr 2, 2024 | 18.63 | 18.65 | 18.59 | 18.65 | 18.50 | 120,200 |
Apr 1, 2024 | 18.81 | 18.87 | 18.66 | 18.67 | 18.52 | 161,900 |
Mar 28, 2024 | 18.83 | 18.86 | 18.80 | 18.85 | 18.70 | 233,400 |
Mar 27, 2024 | 18.84 | 18.84 | 18.70 | 18.78 | 18.63 | 122,700 |
Mar 26, 2024 | 18.76 | 18.76 | 18.68 | 18.71 | 18.56 | 136,000 |
Mar 25, 2024 | 18.72 | 18.72 | 18.64 | 18.68 | 18.53 | 188,500 |
Mar 22, 2024 | 18.74 | 18.75 | 18.69 | 18.71 | 18.56 | 99,600 |
Mar 21, 2024 | 18.68 | 18.75 | 18.67 | 18.72 | 18.57 | 108,100 |
Mar 20, 2024 | 18.59 | 18.67 | 18.53 | 18.66 | 18.51 | 160,700 |
Mar 19, 2024 | 18.53 | 18.56 | 18.45 | 18.52 | 18.37 | 183,900 |
Mar 18, 2024 | 0.14 Dividend | |||||
Mar 18, 2024 | 18.62 | 18.62 | 18.46 | 18.46 | 18.31 | 130,500 |
Mar 15, 2024 | 18.65 | 18.69 | 18.63 | 18.63 | 18.34 | 118,700 |
Mar 14, 2024 | 18.82 | 18.82 | 18.62 | 18.68 | 18.39 | 134,400 |
Mar 13, 2024 | 18.76 | 18.80 | 18.75 | 18.76 | 18.47 | 94,400 |
Mar 12, 2024 | 18.67 | 18.75 | 18.67 | 18.74 | 18.45 | 77,300 |
Mar 11, 2024 | 18.68 | 18.70 | 18.65 | 18.66 | 18.37 | 79,700 |
Mar 8, 2024 | 18.78 | 18.79 | 18.69 | 18.74 | 18.45 | 52,400 |
Mar 7, 2024 | 18.74 | 18.75 | 18.70 | 18.72 | 18.43 | 112,600 |
Mar 6, 2024 | 18.60 | 18.68 | 18.60 | 18.64 | 18.35 | 87,300 |
Mar 5, 2024 | 18.61 | 18.66 | 18.51 | 18.52 | 18.23 | 85,600 |
Mar 4, 2024 | 18.61 | 18.67 | 18.60 | 18.60 | 18.31 | 109,200 |
Mar 1, 2024 | 18.58 | 18.68 | 18.55 | 18.63 | 18.34 | 120,400 |
Feb 29, 2024 | 18.53 | 18.59 | 18.52 | 18.56 | 18.27 | 75,900 |
Feb 28, 2024 | 18.45 | 18.51 | 18.43 | 18.49 | 18.20 | 100,300 |
Feb 27, 2024 | 18.49 | 18.50 | 18.44 | 18.46 | 18.17 | 148,500 |
Feb 26, 2024 | 18.49 | 18.53 | 18.40 | 18.46 | 18.17 | 113,700 |
Feb 23, 2024 | 18.48 | 18.52 | 18.46 | 18.49 | 18.20 | 168,100 |
Feb 22, 2024 | 18.48 | 18.51 | 18.45 | 18.46 | 18.17 | 147,700 |
Feb 21, 2024 | 18.26 | 18.39 | 18.26 | 18.31 | 18.02 | 149,100 |
Feb 20, 2024 | 0.14 Dividend | |||||
Feb 20, 2024 | 18.32 | 18.42 | 18.27 | 18.34 | 18.05 | 132,900 |
Feb 16, 2024 | 18.53 | 18.57 | 18.50 | 18.50 | 18.07 | 110,000 |
Feb 15, 2024 | 18.57 | 18.62 | 18.52 | 18.62 | 18.19 | 143,200 |
Feb 14, 2024 | 18.44 | 18.54 | 18.44 | 18.47 | 18.04 | 119,100 |
Feb 13, 2024 | 18.55 | 18.55 | 18.36 | 18.42 | 17.99 | 184,500 |
Feb 12, 2024 | 18.51 | 18.64 | 18.51 | 18.63 | 18.20 | 121,000 |
Feb 9, 2024 | 18.52 | 18.54 | 18.48 | 18.50 | 18.07 | 160,000 |
Feb 8, 2024 | 18.49 | 18.52 | 18.44 | 18.45 | 18.02 | 103,600 |
Feb 7, 2024 | 18.44 | 18.51 | 18.44 | 18.46 | 18.03 | 87,500 |
Feb 6, 2024 | 18.38 | 18.42 | 18.31 | 18.39 | 17.96 | 115,500 |
Feb 5, 2024 | 18.27 | 18.30 | 18.21 | 18.27 | 17.85 | 82,000 |
Feb 2, 2024 | 18.40 | 18.40 | 18.31 | 18.31 | 17.88 | 123,500 |
Feb 1, 2024 | 18.26 | 18.43 | 18.26 | 18.43 | 18.00 | 127,800 |
Jan 31, 2024 | 18.31 | 18.36 | 18.22 | 18.22 | 17.80 | 147,800 |
Jan 30, 2024 | 18.36 | 18.36 | 18.30 | 18.33 | 17.90 | 110,700 |
Jan 29, 2024 | 18.22 | 18.36 | 18.22 | 18.36 | 17.93 | 126,300 |
Jan 26, 2024 | 18.25 | 18.26 | 18.19 | 18.24 | 17.82 | 108,100 |
Jan 25, 2024 | 18.15 | 18.25 | 18.15 | 18.25 | 17.83 | 110,200 |
Jan 24, 2024 | 18.12 | 18.20 | 18.12 | 18.15 | 17.73 | 133,600 |
Jan 23, 2024 | 18.11 | 18.11 | 18.03 | 18.10 | 17.68 | 100,000 |
Jan 22, 2024 | 0.14 Dividend | |||||
Jan 22, 2024 | 18.03 | 18.09 | 18.02 | 18.09 | 17.67 | 202,300 |
Jan 19, 2024 | 18.10 | 18.14 | 18.04 | 18.14 | 17.58 | 197,500 |
Jan 18, 2024 | 18.03 | 18.16 | 18.03 | 18.12 | 17.56 | 133,100 |
Jan 17, 2024 | 18.06 | 18.09 | 18.02 | 18.04 | 17.48 | 73,200 |
Jan 16, 2024 | 18.22 | 18.24 | 18.07 | 18.08 | 17.52 | 178,600 |
Jan 12, 2024 | 18.20 | 18.32 | 18.20 | 18.25 | 17.69 | 136,400 |
Jan 11, 2024 | 18.21 | 18.25 | 18.15 | 18.20 | 17.64 | 234,100 |
Jan 10, 2024 | 18.19 | 18.28 | 18.17 | 18.26 | 17.70 | 117,200 |
Jan 9, 2024 | 18.10 | 18.18 | 18.10 | 18.17 | 17.61 | 118,700 |
Jan 8, 2024 | 17.98 | 18.19 | 17.98 | 18.19 | 17.63 | 212,800 |
Jan 5, 2024 | 17.99 | 18.05 | 17.97 | 18.01 | 17.45 | 116,600 |
Jan 4, 2024 | 17.95 | 17.99 | 17.89 | 17.98 | 17.43 | 124,200 |
Jan 3, 2024 | 17.99 | 18.03 | 17.89 | 17.95 | 17.40 | 112,900 |
Jan 2, 2024 | 17.91 | 18.02 | 17.88 | 18.01 | 17.45 | 355,800 |
Dec 29, 2023 | 18.00 | 18.08 | 17.96 | 17.96 | 17.41 | 189,600 |
Dec 28, 2023 | 18.01 | 18.07 | 18.00 | 18.01 | 17.45 | 431,900 |
Dec 27, 2023 | 18.05 | 18.10 | 18.00 | 18.07 | 17.51 | 181,300 |
Dec 26, 2023 | 17.96 | 18.05 | 17.94 | 18.02 | 17.46 | 246,500 |
Dec 22, 2023 | 17.98 | 18.06 | 17.92 | 17.93 | 17.38 | 231,900 |
Dec 21, 2023 | 17.92 | 17.93 | 17.87 | 17.91 | 17.36 | 131,700 |
Dec 20, 2023 | 17.96 | 18.04 | 17.79 | 17.85 | 17.30 | 176,700 |
Dec 19, 2023 | 18.00 | 18.04 | 17.92 | 17.92 | 17.37 | 261,500 |
Dec 18, 2023 | 0.13 Dividend | |||||
Dec 18, 2023 | 18.06 | 18.10 | 17.94 | 17.97 | 17.42 | 369,800 |
Dec 15, 2023 | 18.10 | 18.14 | 18.05 | 18.13 | 17.45 | 190,600 |
Dec 14, 2023 | 17.97 | 18.21 | 17.97 | 18.12 | 17.44 | 296,000 |
Dec 13, 2023 | 17.70 | 17.96 | 17.68 | 17.96 | 17.28 | 175,000 |
Dec 12, 2023 | 17.61 | 17.70 | 17.61 | 17.64 | 16.97 | 572,400 |
Dec 11, 2023 | 17.63 | 17.70 | 17.63 | 17.63 | 16.96 | 523,300 |
Dec 8, 2023 | 17.69 | 17.71 | 17.62 | 17.64 | 16.97 | 106,200 |
Dec 7, 2023 | 17.72 | 17.74 | 17.65 | 17.66 | 16.99 | 89,000 |
Dec 6, 2023 | 17.68 | 17.73 | 17.57 | 17.65 | 16.98 | 549,600 |
Dec 5, 2023 | 17.62 | 17.68 | 17.60 | 17.63 | 16.96 | 173,200 |
Dec 4, 2023 | 17.65 | 17.70 | 17.64 | 17.67 | 17.00 | 266,900 |
Dec 1, 2023 | 17.45 | 17.78 | 17.42 | 17.70 | 17.03 | 184,100 |
Nov 30, 2023 | 17.49 | 17.56 | 17.49 | 17.56 | 16.90 | 75,600 |
Nov 29, 2023 | 17.45 | 17.53 | 17.45 | 17.50 | 16.84 | 85,500 |
Nov 28, 2023 | 17.40 | 17.48 | 17.40 | 17.43 | 16.77 | 215,400 |
Nov 27, 2023 | 17.40 | 17.46 | 17.40 | 17.46 | 16.80 | 145,100 |
Nov 24, 2023 | 17.36 | 17.46 | 17.36 | 17.44 | 16.78 | 49,300 |
Nov 22, 2023 | 17.44 | 17.44 | 17.35 | 17.35 | 16.69 | 131,400 |
Nov 21, 2023 | 17.30 | 17.37 | 17.30 | 17.34 | 16.68 | 89,600 |
Nov 20, 2023 | 0.14 Dividend | |||||
Nov 20, 2023 | 17.24 | 17.39 | 17.23 | 17.35 | 16.69 | 206,400 |
Nov 17, 2023 | 17.30 | 17.43 | 17.28 | 17.42 | 16.63 | 175,100 |
Nov 16, 2023 | 17.27 | 17.36 | 17.23 | 17.34 | 16.55 | 164,000 |
Nov 15, 2023 | 17.22 | 17.31 | 17.22 | 17.26 | 16.48 | 273,400 |
Nov 14, 2023 | 17.03 | 17.28 | 17.03 | 17.25 | 16.47 | 255,200 |
Nov 13, 2023 | 16.87 | 16.95 | 16.87 | 16.91 | 16.14 | 94,400 |
Nov 10, 2023 | 16.83 | 16.93 | 16.83 | 16.91 | 16.14 | 96,700 |
Nov 9, 2023 | 17.00 | 17.05 | 16.79 | 16.81 | 16.05 | 444,500 |
Nov 8, 2023 | 17.00 | 17.06 | 16.98 | 17.01 | 16.24 | 79,700 |
Nov 7, 2023 | 17.01 | 17.02 | 16.92 | 17.02 | 16.25 | 93,500 |
Nov 6, 2023 | 17.19 | 17.19 | 16.92 | 16.96 | 16.19 | 150,500 |
Nov 3, 2023 | 16.93 | 17.14 | 16.93 | 17.11 | 16.33 | 192,700 |
Nov 2, 2023 | 16.62 | 16.93 | 16.60 | 16.88 | 16.11 | 238,200 |
Nov 1, 2023 | 16.24 | 16.53 | 16.24 | 16.52 | 15.77 | 166,300 |
Oct 31, 2023 | 16.10 | 16.26 | 16.10 | 16.24 | 15.50 | 81,000 |
Oct 30, 2023 | 16.03 | 16.15 | 16.02 | 16.09 | 15.36 | 96,200 |
Oct 27, 2023 | 16.04 | 16.08 | 15.97 | 16.01 | 15.28 | 108,200 |
Oct 26, 2023 | 16.04 | 16.11 | 15.98 | 16.03 | 15.30 | 130,700 |
Oct 25, 2023 | 16.32 | 16.32 | 16.05 | 16.11 | 15.38 | 281,500 |
Oct 24, 2023 | 16.29 | 16.37 | 16.05 | 16.30 | 15.56 | 227,600 |
Oct 23, 2023 | 0.13 Dividend | |||||
Oct 23, 2023 | 16.28 | 16.29 | 16.15 | 16.19 | 15.45 | 105,700 |
Oct 20, 2023 | 16.48 | 16.54 | 16.37 | 16.38 | 15.51 | 104,600 |
Oct 19, 2023 | 16.68 | 16.71 | 16.50 | 16.51 | 15.63 | 102,400 |
Oct 18, 2023 | 16.76 | 16.80 | 16.65 | 16.68 | 15.79 | 255,300 |
Oct 17, 2023 | 16.80 | 16.89 | 16.77 | 16.80 | 15.91 | 190,200 |
Oct 16, 2023 | 16.93 | 16.95 | 16.85 | 16.87 | 15.97 | 56,300 |
Oct 13, 2023 | 17.01 | 17.01 | 16.85 | 16.89 | 15.99 | 59,600 |
Oct 12, 2023 | 17.01 | 17.05 | 16.89 | 16.93 | 16.03 | 73,600 |
Oct 11, 2023 | 16.99 | 17.07 | 16.99 | 17.06 | 16.15 | 84,000 |
Oct 10, 2023 | 16.98 | 17.08 | 16.94 | 16.99 | 16.09 | 92,600 |
Oct 9, 2023 | 16.83 | 16.95 | 16.82 | 16.93 | 16.03 | 123,800 |
Oct 6, 2023 | 16.74 | 16.88 | 16.64 | 16.87 | 15.97 | 74,600 |
Oct 5, 2023 | 16.75 | 16.82 | 16.71 | 16.75 | 15.86 | 114,600 |
Oct 4, 2023 | 16.82 | 16.82 | 16.68 | 16.81 | 15.92 | 85,900 |
Oct 3, 2023 | 16.94 | 16.94 | 16.70 | 16.70 | 15.81 | 140,400 |
Oct 2, 2023 | 17.01 | 17.15 | 16.95 | 16.95 | 16.05 | 81,700 |
Sep 29, 2023 | 17.10 | 17.22 | 17.10 | 17.10 | 16.19 | 84,400 |
Sep 28, 2023 | 16.97 | 17.08 | 16.95 | 17.08 | 16.17 | 167,200 |
Sep 27, 2023 | 17.02 | 17.08 | 16.95 | 16.95 | 16.05 | 83,900 |
Sep 26, 2023 | 17.18 | 17.18 | 16.98 | 16.99 | 16.09 | 134,600 |
Sep 25, 2023 | 17.28 | 17.28 | 17.18 | 17.21 | 16.30 | 106,400 |
Sep 22, 2023 | 17.24 | 17.33 | 17.24 | 17.24 | 16.32 | 157,000 |
Sep 21, 2023 | 17.41 | 17.41 | 17.21 | 17.24 | 16.32 | 94,400 |
Sep 20, 2023 | 17.49 | 17.53 | 17.42 | 17.43 | 16.50 | 95,800 |
Sep 19, 2023 | 17.41 | 17.47 | 17.40 | 17.40 | 16.48 | 93,100 |
Sep 18, 2023 | 0.13 Dividend | |||||
Sep 18, 2023 | 17.51 | 17.55 | 17.38 | 17.46 | 16.53 | 144,000 |
Sep 15, 2023 | 17.59 | 17.61 | 17.54 | 17.58 | 16.52 | 96,200 |
Sep 14, 2023 | 17.65 | 17.70 | 17.62 | 17.62 | 16.56 | 62,700 |
Sep 13, 2023 | 17.66 | 17.68 | 17.60 | 17.63 | 16.57 | 99,700 |
Sep 12, 2023 | 17.70 | 17.70 | 17.63 | 17.65 | 16.59 | 125,100 |
Sep 11, 2023 | 17.81 | 17.81 | 17.68 | 17.70 | 16.64 | 55,100 |
Sep 8, 2023 | 17.80 | 17.80 | 17.72 | 17.72 | 16.65 | 56,200 |
Sep 7, 2023 | 17.77 | 17.77 | 17.71 | 17.75 | 16.68 | 63,700 |
Sep 6, 2023 | 17.84 | 17.90 | 17.78 | 17.79 | 16.72 | 57,600 |
Sep 5, 2023 | 17.90 | 17.97 | 17.88 | 17.88 | 16.80 | 682,300 |
Sep 1, 2023 | 18.01 | 18.01 | 17.90 | 17.97 | 16.89 | 82,200 |
Aug 31, 2023 | 17.87 | 17.98 | 17.87 | 17.91 | 16.83 | 108,800 |
Aug 30, 2023 | 17.82 | 17.91 | 17.82 | 17.86 | 16.79 | 76,700 |
Aug 29, 2023 | 17.66 | 17.88 | 17.66 | 17.84 | 16.77 | 85,400 |
Aug 28, 2023 | 17.72 | 17.76 | 17.65 | 17.70 | 16.64 | 146,500 |
Aug 25, 2023 | 17.68 | 17.69 | 17.56 | 17.62 | 16.56 | 141,600 |
Aug 24, 2023 | 17.69 | 17.75 | 17.57 | 17.60 | 16.54 | 85,900 |
Aug 23, 2023 | 17.65 | 17.74 | 17.63 | 17.68 | 16.62 | 135,600 |
Aug 22, 2023 | 17.55 | 17.68 | 17.55 | 17.55 | 16.49 | 62,300 |
Aug 21, 2023 | 0.16 Dividend | |||||
Aug 21, 2023 | 17.61 | 17.82 | 17.53 | 17.57 | 16.51 | 342,000 |
Aug 18, 2023 | 17.72 | 17.80 | 17.72 | 17.78 | 16.56 | 52,200 |
Aug 17, 2023 | 17.95 | 17.96 | 17.74 | 17.77 | 16.55 | 79,900 |
Aug 16, 2023 | 18.03 | 18.09 | 17.90 | 17.92 | 16.69 | 90,100 |
Aug 15, 2023 | 18.20 | 18.20 | 18.01 | 18.05 | 16.81 | 49,500 |
Aug 14, 2023 | 18.17 | 18.21 | 18.12 | 18.21 | 16.96 | 97,200 |
Aug 11, 2023 | 18.15 | 18.22 | 18.14 | 18.19 | 16.94 | 62,100 |
Aug 10, 2023 | 18.20 | 18.33 | 18.16 | 18.19 | 16.94 | 78,400 |
Aug 9, 2023 | 18.24 | 18.25 | 18.17 | 18.19 | 16.94 | 57,400 |
Aug 8, 2023 | 18.18 | 18.23 | 18.14 | 18.23 | 16.98 | 66,100 |
Aug 7, 2023 | 18.25 | 18.25 | 18.19 | 18.19 | 16.94 | 58,600 |
Aug 4, 2023 | 18.15 | 18.23 | 18.11 | 18.11 | 16.87 | 66,400 |
Aug 3, 2023 | 18.23 | 18.23 | 18.05 | 18.10 | 16.86 | 88,300 |
Aug 2, 2023 | 18.33 | 18.33 | 18.18 | 18.23 | 16.98 | 81,900 |
Aug 1, 2023 | 18.37 | 18.37 | 18.30 | 18.35 | 17.09 | 76,700 |
Jul 31, 2023 | 18.40 | 18.41 | 18.32 | 18.41 | 17.15 | 138,100 |
Jul 28, 2023 | 18.21 | 18.35 | 18.20 | 18.34 | 17.08 | 139,400 |
Jul 27, 2023 | 18.28 | 18.33 | 18.14 | 18.17 | 16.92 | 139,100 |
Jul 26, 2023 | 18.18 | 18.27 | 18.15 | 18.24 | 16.99 | 83,200 |
Jul 25, 2023 | 18.25 | 18.25 | 18.19 | 18.22 | 16.97 | 104,000 |
Jul 24, 2023 | 0.16 Dividend | |||||
Jul 24, 2023 | 18.26 | 18.31 | 18.17 | 18.22 | 16.97 | 147,400 |
Jul 21, 2023 | 18.41 | 18.41 | 18.33 | 18.39 | 16.98 | 48,200 |
Jul 20, 2023 | 18.37 | 18.44 | 18.32 | 18.37 | 16.96 | 92,500 |
Jul 19, 2023 | 18.36 | 18.45 | 18.36 | 18.41 | 17.00 | 65,100 |
Jul 18, 2023 | 18.35 | 18.39 | 18.30 | 18.36 | 16.95 | 128,300 |
Jul 17, 2023 | 18.28 | 18.34 | 18.28 | 18.33 | 16.93 | 159,800 |
Jul 14, 2023 | 18.32 | 18.39 | 18.27 | 18.29 | 16.89 | 154,800 |
Jul 13, 2023 | 18.34 | 18.39 | 18.32 | 18.38 | 16.97 | 87,200 |
Jul 12, 2023 | 18.18 | 18.33 | 18.18 | 18.26 | 16.86 | 126,100 |
Jul 11, 2023 | 18.19 | 18.19 | 18.10 | 18.15 | 16.76 | 334,800 |
Jul 10, 2023 | 18.00 | 18.12 | 18.00 | 18.12 | 16.73 | 85,000 |
Jul 7, 2023 | 17.92 | 18.08 | 17.92 | 18.03 | 16.65 | 87,400 |
Jul 6, 2023 | 18.07 | 18.07 | 17.87 | 17.90 | 16.53 | 127,400 |
Jul 5, 2023 | 18.13 | 18.21 | 18.12 | 18.12 | 16.73 | 78,300 |
Jul 3, 2023 | 18.02 | 18.18 | 18.02 | 18.15 | 16.76 | 31,800 |
Jun 30, 2023 | 18.01 | 18.16 | 18.01 | 18.08 | 16.70 | 104,800 |
Jun 29, 2023 | 17.99 | 18.04 | 17.96 | 17.97 | 16.59 | 75,300 |
Jun 28, 2023 | 17.93 | 18.05 | 17.91 | 18.05 | 16.67 | 70,500 |
Jun 27, 2023 | 17.89 | 17.96 | 17.87 | 17.95 | 16.57 | 88,300 |
Jun 26, 2023 | 17.85 | 17.94 | 17.85 | 17.89 | 16.52 | 88,900 |
Jun 23, 2023 | 17.87 | 17.94 | 17.86 | 17.86 | 16.49 | 99,100 |
Jun 22, 2023 | 17.90 | 17.95 | 17.87 | 17.91 | 16.54 | 131,900 |
Jun 21, 2023 | 17.92 | 17.95 | 17.89 | 17.91 | 16.54 | 101,000 |
Jun 20, 2023 | 0.16 Dividend | |||||
Jun 20, 2023 | 18.05 | 18.06 | 17.95 | 17.95 | 16.57 | 146,300 |
Jun 16, 2023 | 18.24 | 18.29 | 18.20 | 18.23 | 16.69 | 132,200 |
Jun 15, 2023 | 18.19 | 18.29 | 18.11 | 18.28 | 16.73 | 129,300 |
Jun 14, 2023 | 18.14 | 18.20 | 18.11 | 18.17 | 16.63 | 89,300 |
Jun 13, 2023 | 18.08 | 18.19 | 18.08 | 18.17 | 16.63 | 138,600 |
Jun 12, 2023 | 18.03 | 18.07 | 18.03 | 18.06 | 16.53 | 64,600 |
Jun 9, 2023 | 18.00 | 18.07 | 18.00 | 18.06 | 16.53 | 52,500 |
Jun 8, 2023 | 17.91 | 18.02 | 17.91 | 18.00 | 16.48 | 115,700 |
Jun 7, 2023 | 18.00 | 18.05 | 17.94 | 17.95 | 16.43 | 54,900 |
Jun 6, 2023 | 17.78 | 17.95 | 17.78 | 17.95 | 16.43 | 105,700 |
Jun 5, 2023 | 17.94 | 17.95 | 17.84 | 17.84 | 16.33 | 62,900 |
Jun 2, 2023 | 17.75 | 17.92 | 17.75 | 17.87 | 16.36 | 133,700 |
Jun 1, 2023 | 17.56 | 17.81 | 17.56 | 17.73 | 16.23 | 143,500 |
May 31, 2023 | 17.61 | 17.63 | 17.50 | 17.57 | 16.08 | 51,700 |
May 30, 2023 | 17.61 | 17.67 | 17.57 | 17.61 | 16.12 | 88,400 |
May 26, 2023 | 17.45 | 17.60 | 17.42 | 17.59 | 16.10 | 164,700 |
May 25, 2023 | 17.48 | 17.49 | 17.35 | 17.41 | 15.94 | 109,200 |
May 24, 2023 | 17.50 | 17.52 | 17.40 | 17.43 | 15.96 | 110,700 |
May 23, 2023 | 17.60 | 17.66 | 17.51 | 17.51 | 16.03 | 112,500 |
May 22, 2023 | 0.16 Dividend | |||||
May 22, 2023 | 17.67 | 17.70 | 17.62 | 17.63 | 16.14 | 109,800 |
May 19, 2023 | 17.83 | 17.88 | 17.78 | 17.78 | 16.13 | 68,600 |
May 18, 2023 | 17.77 | 17.83 | 17.75 | 17.83 | 16.18 | 41,200 |
May 17, 2023 | 17.69 | 17.79 | 17.65 | 17.77 | 16.13 | 61,200 |
May 16, 2023 | 17.74 | 17.74 | 17.65 | 17.68 | 16.04 | 64,300 |
May 15, 2023 | 17.65 | 17.73 | 17.65 | 17.73 | 16.09 | 135,900 |
May 12, 2023 | 17.71 | 17.77 | 17.65 | 17.69 | 16.05 | 61,100 |
May 11, 2023 | 17.79 | 17.79 | 17.70 | 17.70 | 16.06 | 97,100 |
May 10, 2023 | 17.86 | 17.89 | 17.74 | 17.82 | 16.17 | 112,500 |
May 9, 2023 | 17.83 | 17.83 | 17.77 | 17.80 | 16.15 | 64,800 |
May 8, 2023 | 17.92 | 17.93 | 17.81 | 17.86 | 16.21 | 71,200 |
May 5, 2023 | 17.75 | 17.93 | 17.75 | 17.88 | 16.23 | 65,600 |
May 4, 2023 | 17.75 | 17.77 | 17.68 | 17.70 | 16.06 | 84,600 |
May 3, 2023 | 17.88 | 17.95 | 17.75 | 17.77 | 16.13 | 95,800 |
May 2, 2023 | 18.00 | 18.00 | 17.77 | 17.87 | 16.22 | 127,400 |
May 1, 2023 | 18.04 | 18.10 | 18.00 | 18.01 | 16.34 | 76,200 |
Apr 28, 2023 | 17.94 | 18.08 | 17.93 | 18.06 | 16.39 | 140,300 |
Apr 27, 2023 | 17.82 | 17.94 | 17.76 | 17.94 | 16.28 | 81,000 |
Apr 26, 2023 | 17.82 | 17.86 | 17.76 | 17.76 | 16.12 | 76,600 |
Apr 25, 2023 | 17.94 | 17.94 | 17.76 | 17.76 | 16.12 | 82,400 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.77
-0.30%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
QQQ Invesco QQQ Trust
426.51
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%