Invesco Select Growth ETF (IVSG) Exchange: BATS
Data as of May 9, 2025
$10.17 ($0.01) 0.05%
Invesco Select Growth ETF - Daily Information
Click for more stock information on Invesco Select Growth ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $10.17 |
| Previous Close | $10.17 |
| High | $10.17 |
| Low | $10.17 |
| Adjusted Open | $10.17 |
| Previous Adjusted Close | $10.17 |
| Adjusted High | $10.17 |
| Adjusted Low | $10.17 |
About Invesco Select Growth ETF (IVSG)
Invesco Select Growth ETF
Invest in Invesco Select Growth ETF (IVSG)
Historical Stock Data for Invesco Select Growth ETF (IVSG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-30 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 37 |
| 2023-03-29 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 62 |
| 2023-03-28 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 126 |
| 2023-03-27 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 79 |
| 2023-03-24 | $10.20 | $10.21 | $10.20 | $10.21 | $10.21 | 480 |
| 2023-03-23 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 19 |
| 2023-03-22 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 86 |
| 2023-03-21 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 93 |
| 2023-03-20 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 16 |
| 2023-03-17 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 220 |
| 2023-03-16 | $9.75 | $10.08 | $9.75 | $10.08 | $10.08 | 371 |
| 2023-03-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 38 |
| 2023-03-14 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 22 |
| 2023-03-13 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 102 |
| 2023-03-10 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 53 |
| 2023-03-09 | $9.99 | $10.07 | $9.83 | $9.85 | $9.85 | 1,593 |
| 2023-03-08 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 19 |
| 2023-03-07 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 66 |
| 2023-03-06 | $10.13 | $10.15 | $10.13 | $10.14 | $10.14 | 613 |
| 2023-03-03 | $10.04 | $10.12 | $10.04 | $10.12 | $10.12 | 151 |
| 2023-03-02 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 153 |
| 2023-03-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 217 |
| 2023-02-28 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 56 |
| 2023-02-27 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 553 |
| 2023-02-24 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 202 |
| 2023-02-23 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 198 |
| 2023-02-22 | $9.98 | $9.99 | $9.94 | $9.94 | $9.94 | 290 |
| 2023-02-21 | $10.01 | $10.02 | $9.96 | $9.96 | $9.96 | 1,819 |
| 2023-02-17 | $10.14 | $10.17 | $10.14 | $10.17 | $10.17 | 2,399 |
| 2023-02-16 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 95 |
| 2023-02-15 | $10.37 | $10.43 | $10.36 | $10.43 | $10.43 | 1,428 |
| 2023-02-14 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 63 |
| 2023-02-13 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 99 |
| 2023-02-10 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 200 |
| 2023-02-09 | $10.24 | $10.26 | $10.17 | $10.20 | $10.20 | 1,541 |
| 2023-02-08 | $10.26 | $10.26 | $10.19 | $10.21 | $10.21 | 3,665 |
| 2023-02-07 | $10.11 | $10.33 | $10.11 | $10.33 | $10.33 | 1,096 |
| 2023-02-06 | $10.05 | $10.13 | $10.05 | $10.12 | $10.12 | 435 |
| 2023-02-03 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 53 |
| 2023-02-02 | $10.29 | $10.37 | $10.29 | $10.37 | $10.37 | 639 |
| 2023-02-01 | $10.00 | $10.19 | $9.99 | $10.19 | $10.19 | 4,342 |
| 2023-01-31 | $9.98 | $10.05 | $9.98 | $10.05 | $10.05 | 633 |
| 2023-01-30 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 150 |
| 2023-01-27 | $10.08 | $10.14 | $10.08 | $10.11 | $10.11 | 1,312 |
| 2023-01-26 | $10.01 | $10.02 | $10.00 | $10.02 | $10.02 | 497 |
| 2023-01-25 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 191 |
| 2023-01-24 | $9.46 | $9.87 | $9.39 | $9.87 | $9.87 | 43,061 |
| 2023-01-23 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 817 |
| 2023-01-20 | $9.59 | $9.68 | $9.59 | $9.68 | $9.68 | 525 |
| 2023-01-19 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 20 |
| 2023-01-18 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 44 |
| 2023-01-17 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 70 |
| 2023-01-13 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 34 |
| 2023-01-12 | $9.48 | $9.64 | $9.48 | $9.61 | $9.61 | 583 |
| 2023-01-11 | $9.55 | $9.58 | $9.55 | $9.58 | $9.58 | 4,287 |
| 2023-01-10 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 66 |
| 2023-01-09 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 19 |
| 2023-01-06 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 176 |
| 2023-01-05 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 102 |
| 2023-01-04 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 120 |
| 2023-01-03 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 36 |
| 2022-12-30 | $9.25 | $9.32 | $9.25 | $9.32 | $9.32 | 663 |
| 2022-12-29 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 38 |
| 2022-12-28 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 63 |
| 2022-12-27 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 24 |
| 2022-12-23 | $9.32 | $9.34 | $9.32 | $9.34 | $9.34 | 121 |
| 2022-12-22 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 3 |
| 2022-12-21 | $9.48 | $9.49 | $9.48 | $9.49 | $9.49 | 183 |
| 2022-12-20 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 26 |
| 2022-12-19 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 191 |
| 2022-12-16 | $9.46 | $9.47 | $9.46 | $9.47 | $9.46 | 108 |
| 2022-12-15 | $9.67 | $9.67 | $9.55 | $9.55 | $9.54 | 435 |
| 2022-12-14 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 30 |
| 2022-12-13 | $10.08 | $10.10 | $9.89 | $9.89 | $9.89 | 1,060 |
| 2022-12-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.79 | 32 |
| 2022-12-09 | $9.65 | $9.65 | $9.65 | $9.65 | $9.64 | 114 |
| 2022-12-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.73 | 24 |
| 2022-12-07 | $9.64 | $9.64 | $9.64 | $9.64 | $9.63 | 72 |
| 2022-12-06 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 127 |
| 2022-12-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 35 |
| 2022-12-02 | $10.05 | $10.05 | $10.01 | $10.01 | $10.00 | 123 |
| 2022-12-01 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 53 |
| 2022-11-30 | $9.67 | $10.01 | $9.67 | $10.01 | $10.01 | 1,249 |
| 2022-11-29 | $9.62 | $9.65 | $9.62 | $9.65 | $9.64 | 265 |
| 2022-11-28 | $9.71 | $9.71 | $9.71 | $9.71 | $9.70 | 46 |
| 2022-11-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.84 | 11 |
| 2022-11-23 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 46 |
| 2022-11-22 | $9.78 | $9.78 | $9.78 | $9.78 | $9.77 | 204 |
| 2022-11-21 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 74 |
| 2022-11-18 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 90 |
| 2022-11-17 | $9.77 | $9.77 | $9.77 | $9.77 | $9.76 | 170 |
| 2022-11-16 | $9.79 | $9.82 | $9.79 | $9.82 | $9.81 | 363 |
| 2022-11-15 | $9.96 | $9.96 | $9.93 | $9.93 | $9.92 | 141 |
| 2022-11-14 | $9.82 | $9.82 | $9.76 | $9.76 | $9.76 | 1,710 |
| 2022-11-11 | $9.83 | $9.83 | $9.83 | $9.83 | $9.82 | 157 |
| 2022-11-10 | $9.71 | $9.71 | $9.71 | $9.71 | $9.70 | 55 |
| 2022-11-09 | $9.11 | $9.11 | $9.11 | $9.11 | $9.10 | 58 |
| 2022-11-08 | $9.33 | $9.45 | $9.30 | $9.35 | $9.34 | 624 |
| 2022-11-07 | $9.36 | $9.36 | $9.34 | $9.35 | $9.34 | 4,026 |
| 2022-11-04 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 49 |
| 2022-11-03 | $9.23 | $9.23 | $9.23 | $9.23 | $9.22 | 199 |
| 2022-11-02 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 61 |
| 2022-11-01 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 32 |
| 2022-10-31 | $9.87 | $9.87 | $9.84 | $9.84 | $9.83 | 170 |
| 2022-10-28 | $9.93 | $9.93 | $9.93 | $9.93 | $9.92 | 52 |
| 2022-10-27 | $9.75 | $9.75 | $9.72 | $9.72 | $9.71 | 1,678 |
| 2022-10-26 | $9.85 | $9.85 | $9.81 | $9.81 | $9.80 | 353 |
| 2022-10-25 | $10.03 | $10.03 | $10.03 | $10.03 | $10.02 | 31 |
| 2022-10-24 | $9.84 | $9.84 | $9.84 | $9.84 | $9.83 | 34 |
| 2022-10-21 | $9.57 | $9.77 | $9.57 | $9.77 | $9.76 | 116 |
| 2022-10-20 | $9.53 | $9.53 | $9.53 | $9.53 | $9.52 | 135 |
| 2022-10-19 | $9.55 | $9.55 | $9.49 | $9.50 | $9.49 | 2,681 |
| 2022-10-18 | $9.55 | $9.55 | $9.53 | $9.53 | $9.52 | 199 |
| 2022-10-17 | $9.35 | $9.40 | $9.35 | $9.40 | $9.39 | 1,176 |
| 2022-10-14 | $9.12 | $9.12 | $9.12 | $9.12 | $9.11 | 45 |
| 2022-10-13 | $9.31 | $9.41 | $9.31 | $9.41 | $9.40 | 344 |
| 2022-10-12 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 17 |
| 2022-10-11 | $9.34 | $9.34 | $9.22 | $9.22 | $9.22 | 243 |
| 2022-10-10 | $9.39 | $9.39 | $9.39 | $9.39 | $9.38 | 27 |
| 2022-10-07 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 96 |
| 2022-10-06 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 23 |
| 2022-10-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 222 |
| 2022-10-04 | $9.89 | $9.89 | $9.87 | $9.87 | $9.87 | 149 |
| 2022-10-03 | $9.50 | $9.56 | $9.50 | $9.56 | $9.56 | 133 |
| 2022-09-30 | $9.41 | $9.41 | $9.33 | $9.33 | $9.33 | 239 |
| 2022-09-29 | $9.38 | $9.42 | $9.38 | $9.42 | $9.42 | 236 |
| 2022-09-28 | $9.50 | $9.65 | $9.50 | $9.65 | $9.65 | 455 |
| 2022-09-27 | $9.44 | $9.44 | $9.42 | $9.42 | $9.42 | 115 |
| 2022-09-26 | $9.45 | $9.45 | $9.43 | $9.43 | $9.43 | 152 |
| 2022-09-23 | $9.38 | $9.44 | $9.38 | $9.44 | $9.44 | 202 |
| 2022-09-22 | $9.71 | $9.71 | $9.66 | $9.66 | $9.66 | 169 |
| 2022-09-21 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 23 |
| 2022-09-20 | $9.93 | $9.99 | $9.93 | $9.96 | $9.96 | 1,209 |
| 2022-09-19 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 145 |
| 2022-09-16 | $10.00 | $10.00 | $10.00 | $10.00 | $9.99 | 73 |
| 2022-09-15 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 54 |
| 2022-09-14 | $10.27 | $10.27 | $10.26 | $10.26 | $10.26 | 206 |
| 2022-09-13 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 50 |
| 2022-09-12 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 26 |
| 2022-09-09 | $10.61 | $10.65 | $10.61 | $10.65 | $10.64 | 122 |
| 2022-09-08 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 165 |
| 2022-09-07 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 34 |
| 2022-09-06 | $10.24 | $10.24 | $10.17 | $10.17 | $10.17 | 341 |
| 2022-09-02 | $10.38 | $10.39 | $10.24 | $10.24 | $10.24 | 352 |
| 2022-09-01 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 94 |
| 2022-08-31 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 212 |
| 2022-08-30 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 83 |
| 2022-08-29 | $10.78 | $10.78 | $10.75 | $10.75 | $10.75 | 1,275 |
| 2022-08-26 | $10.97 | $10.97 | $10.86 | $10.86 | $10.86 | 140 |
| 2022-08-25 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 51 |
| 2022-08-24 | $11.02 | $11.02 | $10.99 | $10.99 | $10.99 | 220 |
| 2022-08-23 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 8 |
| 2022-08-22 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 251 |
| 2022-08-19 | $11.19 | $11.19 | $11.14 | $11.15 | $11.15 | 577 |
| 2022-08-18 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 60 |
| 2022-08-17 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 68 |
| 2022-08-16 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 39 |
| 2022-08-15 | $11.37 | $11.38 | $11.37 | $11.38 | $11.38 | 541 |
| 2022-08-12 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 29 |
| 2022-08-11 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 99 |
| 2022-08-10 | $11.09 | $11.11 | $11.09 | $11.11 | $11.11 | 152 |
| 2022-08-09 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 42 |
| 2022-08-08 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 14 |
| 2022-08-05 | $10.92 | $11.00 | $10.92 | $11.00 | $11.00 | 111 |
| 2022-08-04 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 95 |
| 2022-08-03 | $10.93 | $11.04 | $10.93 | $11.04 | $11.04 | 436 |
| 2022-08-02 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 57 |
| 2022-08-01 | $10.75 | $10.85 | $10.75 | $10.85 | $10.85 | 516 |
| 2022-07-29 | $10.82 | $10.91 | $10.82 | $10.91 | $10.91 | 129 |
| 2022-07-28 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 49 |
| 2022-07-27 | $10.48 | $10.63 | $10.48 | $10.63 | $10.63 | 143 |
| 2022-07-26 | $10.27 | $10.29 | $10.27 | $10.29 | $10.29 | 135 |
| 2022-07-25 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 27 |
| 2022-07-22 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 43 |
| 2022-07-21 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 20 |
| 2022-07-20 | $10.54 | $10.58 | $10.54 | $10.58 | $10.58 | 250 |
| 2022-07-19 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 36 |
| 2022-07-18 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 112 |
| 2022-07-15 | $10.11 | $10.12 | $10.11 | $10.12 | $10.12 | 153 |
| 2022-07-14 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 43 |
| 2022-07-13 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 164 |
| 2022-07-12 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 42 |
| 2022-07-11 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 49 |
| 2022-07-08 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 38 |
| 2022-07-07 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 13 |
| 2022-07-06 | $10.01 | $10.11 | $10.01 | $10.11 | $10.11 | 116 |
| 2022-07-05 | $9.85 | $10.08 | $9.85 | $10.08 | $10.08 | 155 |
| 2022-07-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 16 |
| 2022-06-30 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 17 |
| 2022-06-29 | $10.05 | $10.09 | $10.05 | $10.09 | $10.09 | 163 |
| 2022-06-28 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 10 |
| 2022-06-27 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 48 |
| 2022-06-24 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 23 |
| 2022-06-23 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 174 |
| 2022-06-22 | $10.01 | $10.01 | $9.98 | $9.98 | $9.98 | 118 |
| 2022-06-21 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 67 |
| 2022-06-17 | $9.70 | $9.81 | $9.66 | $9.81 | $9.80 | 275 |
| 2022-06-16 | $9.76 | $9.76 | $9.74 | $9.74 | $9.73 | 511 |
| 2022-06-15 | $10.11 | $10.20 | $10.11 | $10.20 | $10.19 | 264 |
| 2022-06-14 | $10.00 | $10.00 | $10.00 | $10.00 | $9.99 | 22 |
| 2022-06-13 | $10.02 | $10.02 | $10.02 | $10.02 | $10.01 | 65 |
| 2022-06-10 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 61 |
| 2022-06-09 | $10.90 | $10.90 | $10.90 | $10.90 | $10.89 | 14 |
| 2022-06-08 | $11.27 | $11.27 | $11.18 | $11.18 | $11.17 | 127 |
| 2022-06-07 | $11.29 | $11.29 | $11.29 | $11.29 | $11.28 | 37 |
| 2022-06-06 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 37 |
| 2022-06-03 | $10.96 | $11.00 | $10.96 | $11.00 | $10.99 | 108 |
| 2022-06-02 | $11.19 | $11.19 | $11.19 | $11.19 | $11.18 | 18 |
| 2022-06-01 | $10.91 | $10.91 | $10.90 | $10.90 | $10.90 | 271 |
| 2022-05-31 | $10.93 | $10.95 | $10.93 | $10.95 | $10.94 | 240 |
| 2022-05-27 | $10.87 | $10.98 | $10.87 | $10.98 | $10.97 | 292 |
| 2022-05-26 | $10.67 | $10.67 | $10.67 | $10.67 | $10.66 | 112 |
| 2022-05-25 | $10.26 | $10.44 | $10.26 | $10.42 | $10.41 | 1,381 |
| 2022-05-24 | $10.26 | $10.26 | $10.26 | $10.26 | $10.25 | 130 |
| 2022-05-23 | $10.46 | $10.46 | $10.46 | $10.46 | $10.45 | 65 |
| 2022-05-20 | $10.15 | $10.20 | $9.98 | $10.20 | $10.19 | 314 |
| 2022-05-19 | $10.31 | $10.40 | $10.25 | $10.25 | $10.24 | 7,168 |
| 2022-05-18 | $10.31 | $10.31 | $10.26 | $10.26 | $10.25 | 359 |
| 2022-05-17 | $10.73 | $10.78 | $10.73 | $10.78 | $10.77 | 4,112 |
| 2022-05-16 | $10.52 | $10.52 | $10.52 | $10.52 | $10.51 | 13 |
| 2022-05-13 | $10.60 | $10.60 | $10.60 | $10.60 | $10.59 | 60 |
| 2022-05-12 | $10.16 | $10.28 | $10.06 | $10.21 | $10.21 | 5,549 |
| 2022-05-11 | $10.63 | $10.63 | $10.27 | $10.27 | $10.26 | 1,377 |
| 2022-05-10 | $10.46 | $10.51 | $10.44 | $10.51 | $10.51 | 4,243 |
| 2022-05-09 | $10.39 | $10.39 | $10.39 | $10.39 | $10.38 | 107 |
| 2022-05-06 | $10.93 | $10.93 | $10.93 | $10.93 | $10.92 | 202 |
| 2022-05-05 | $10.99 | $10.99 | $10.99 | $10.99 | $10.98 | 26 |
| 2022-05-04 | $11.52 | $11.52 | $11.52 | $11.52 | $11.51 | 48 |
| 2022-05-03 | $11.21 | $11.21 | $11.21 | $11.21 | $11.20 | 101 |
| 2022-05-02 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 110 |
| 2022-04-29 | $11.07 | $11.07 | $11.07 | $11.07 | $11.06 | 62 |
| 2022-04-28 | $11.60 | $11.60 | $11.60 | $11.60 | $11.59 | 9 |
| 2022-04-27 | $11.25 | $11.25 | $11.25 | $11.25 | $11.24 | 51 |
| 2022-04-26 | $11.16 | $11.16 | $11.16 | $11.16 | $11.15 | 153 |
| 2022-04-25 | $11.55 | $11.55 | $11.55 | $11.55 | $11.54 | 44 |
| 2022-04-22 | $11.45 | $11.45 | $11.45 | $11.45 | $11.44 | 33 |
| 2022-04-21 | $12.03 | $12.03 | $11.84 | $11.84 | $11.83 | 233 |
| 2022-04-20 | $12.30 | $12.30 | $12.17 | $12.19 | $12.18 | 379 |
| 2022-04-19 | $12.26 | $12.26 | $12.26 | $12.26 | $12.25 | 35 |
| 2022-04-18 | $12.06 | $12.06 | $12.04 | $12.05 | $12.04 | 407 |
| 2022-04-14 | $12.17 | $12.17 | $12.03 | $12.03 | $12.02 | 319 |
| 2022-04-13 | $12.27 | $12.27 | $12.27 | $12.27 | $12.26 | 37 |
| 2022-04-12 | $12.21 | $12.21 | $11.99 | $12.01 | $12.00 | 555 |
| 2022-04-11 | $12.00 | $12.00 | $12.00 | $12.00 | $11.99 | 67 |
| 2022-04-08 | $12.29 | $12.29 | $12.29 | $12.29 | $12.28 | 32 |
| 2022-04-07 | $12.39 | $12.39 | $12.39 | $12.39 | $12.38 | 18 |
| 2022-04-06 | $12.35 | $12.39 | $12.34 | $12.34 | $12.33 | 230 |
| 2022-04-05 | $12.64 | $12.64 | $12.64 | $12.64 | $12.63 | 64 |
| 2022-04-04 | $13.00 | $13.00 | $13.00 | $13.00 | $12.99 | 139 |
| 2022-04-01 | $12.76 | $12.76 | $12.76 | $12.76 | $12.75 | 33 |
| 2022-03-31 | $12.89 | $12.90 | $12.80 | $12.80 | $12.79 | 327 |
| 2022-03-30 | $12.98 | $12.98 | $12.90 | $12.90 | $12.89 | 191 |
| 2022-03-29 | $13.05 | $13.05 | $13.05 | $13.05 | $13.04 | 84 |
| 2022-03-28 | $12.76 | $12.85 | $12.74 | $12.85 | $12.84 | 701 |
| 2022-03-25 | $12.80 | $12.80 | $12.76 | $12.76 | $12.75 | 305 |
| 2022-03-24 | $12.79 | $12.79 | $12.79 | $12.79 | $12.78 | 34 |
| 2022-03-23 | $12.67 | $12.67 | $12.50 | $12.50 | $12.49 | 784 |
| 2022-03-22 | $12.64 | $12.64 | $12.64 | $12.64 | $12.63 | 96 |
| 2022-03-21 | $12.44 | $12.44 | $12.44 | $12.44 | $12.43 | 341 |
| 2022-03-18 | $12.19 | $12.43 | $12.19 | $12.43 | $12.42 | 2,744 |
| 2022-03-17 | $12.09 | $12.16 | $12.09 | $12.16 | $12.15 | 462 |
| 2022-03-16 | $11.96 | $11.96 | $11.96 | $11.96 | $11.95 | 58 |
| 2022-03-15 | $11.36 | $11.56 | $11.36 | $11.56 | $11.55 | 266 |
| 2022-03-14 | $11.25 | $11.25 | $11.25 | $11.25 | $11.24 | 155 |
| 2022-03-11 | $11.61 | $11.61 | $11.61 | $11.61 | $11.60 | 16 |
| 2022-03-10 | $11.81 | $11.81 | $11.81 | $11.81 | $11.80 | 30 |
| 2022-03-09 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 28 |
| 2022-03-08 | $11.37 | $11.50 | $11.35 | $11.35 | $11.34 | 1,155 |
| 2022-03-07 | $11.41 | $11.41 | $11.39 | $11.39 | $11.38 | 232 |
| 2022-03-04 | $11.98 | $11.98 | $11.98 | $11.98 | $11.97 | 39 |
| 2022-03-03 | $12.20 | $12.20 | $12.20 | $12.20 | $12.19 | 61 |
| 2022-03-02 | $12.42 | $12.42 | $12.42 | $12.42 | $12.41 | 35 |
| 2022-03-01 | $12.15 | $12.15 | $12.15 | $12.15 | $12.14 | 49 |
| 2022-02-28 | $12.39 | $12.39 | $12.39 | $12.39 | $12.38 | 29 |
| 2022-02-25 | $12.27 | $12.27 | $12.27 | $12.27 | $12.26 | 63 |
| 2022-02-24 | $12.00 | $12.00 | $12.00 | $12.00 | $11.99 | 91 |
| 2022-02-23 | $11.56 | $11.56 | $11.56 | $11.56 | $11.55 | 162 |
| 2022-02-22 | $11.86 | $11.86 | $11.82 | $11.82 | $11.81 | 1,099 |
| 2022-02-18 | $12.02 | $12.08 | $11.99 | $11.99 | $11.98 | 312 |
| 2022-02-17 | $12.36 | $12.36 | $12.16 | $12.16 | $12.15 | 1,019 |
| 2022-02-16 | $12.60 | $12.60 | $12.60 | $12.60 | $12.59 | 135 |
| 2022-02-15 | $12.62 | $12.62 | $12.62 | $12.62 | $12.61 | 109 |
| 2022-02-14 | $12.32 | $12.32 | $12.32 | $12.32 | $12.31 | 115 |
| 2022-02-11 | $12.38 | $12.38 | $12.38 | $12.38 | $12.37 | 55 |
| 2022-02-10 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 38 |
| 2022-02-09 | $12.98 | $12.98 | $12.98 | $12.98 | $12.97 | 142 |
| 2022-02-08 | $12.50 | $12.65 | $12.49 | $12.65 | $12.64 | 399 |
| 2022-02-07 | $12.51 | $12.51 | $12.51 | $12.51 | $12.50 | 149 |
| 2022-02-04 | $12.53 | $12.67 | $12.53 | $12.67 | $12.66 | 1,102 |
| 2022-02-03 | $12.63 | $12.63 | $12.40 | $12.40 | $12.39 | 503 |
| 2022-02-02 | $12.96 | $13.01 | $12.96 | $13.01 | $13.00 | 767 |
| 2022-02-01 | $12.61 | $12.82 | $12.61 | $12.82 | $12.81 | 197 |
| 2022-01-31 | $12.38 | $12.70 | $12.38 | $12.70 | $12.69 | 623 |
| 2022-01-28 | $12.30 | $12.30 | $12.30 | $12.30 | $12.29 | 261 |
| 2022-01-27 | $12.20 | $12.20 | $11.97 | $11.97 | $11.97 | 372 |
| 2022-01-26 | $12.03 | $12.03 | $12.03 | $12.03 | $12.02 | 94 |
| 2022-01-25 | $12.00 | $12.00 | $12.00 | $12.00 | $11.99 | 60 |
| 2022-01-24 | $12.24 | $12.24 | $12.24 | $12.24 | $12.23 | 252 |
| 2022-01-21 | $12.52 | $12.52 | $12.18 | $12.18 | $12.17 | 334 |
| 2022-01-20 | $12.91 | $12.91 | $12.58 | $12.58 | $12.58 | 221 |
| 2022-01-19 | $12.73 | $12.73 | $12.73 | $12.73 | $12.72 | 304 |
| 2022-01-18 | $13.07 | $13.07 | $12.86 | $12.86 | $12.85 | 1,146 |
| 2022-01-14 | $13.08 | $13.22 | $13.08 | $13.22 | $13.21 | 408 |
| 2022-01-13 | $13.25 | $13.25 | $13.07 | $13.07 | $13.06 | 447 |
| 2022-01-12 | $13.50 | $13.50 | $13.50 | $13.50 | $13.49 | 76 |
| 2022-01-11 | $13.15 | $13.39 | $13.08 | $13.39 | $13.38 | 561 |
| 2022-01-10 | $12.84 | $13.15 | $12.84 | $13.15 | $13.14 | 557 |
| 2022-01-07 | $13.21 | $13.21 | $13.21 | $13.21 | $13.20 | 153 |
| 2022-01-06 | $13.37 | $13.37 | $13.29 | $13.29 | $13.28 | 302 |
| 2022-01-05 | $13.58 | $13.58 | $13.29 | $13.29 | $13.28 | 976 |
| 2022-01-04 | $13.92 | $13.92 | $13.64 | $13.73 | $13.72 | 736 |
| 2022-01-03 | $13.91 | $13.95 | $13.90 | $13.95 | $13.94 | 1,309 |
| 2021-12-31 | $13.93 | $13.93 | $13.87 | $13.87 | $13.86 | 1,110 |
| 2021-12-30 | $14.11 | $14.11 | $13.96 | $13.96 | $13.95 | 839 |
| 2021-12-29 | $14.00 | $14.03 | $14.00 | $14.03 | $14.02 | 307 |
| 2021-12-28 | $14.21 | $14.21 | $14.05 | $14.05 | $14.04 | 291 |
| 2021-12-27 | $14.12 | $14.15 | $14.12 | $14.15 | $14.14 | 1,752 |
| 2021-12-23 | $13.94 | $13.95 | $13.94 | $13.95 | $13.94 | 311 |
| 2021-12-22 | $13.80 | $13.80 | $13.80 | $13.80 | $13.79 | 165 |
| 2021-12-21 | $13.36 | $13.61 | $13.35 | $13.61 | $13.60 | 311 |
| 2021-12-20 | $13.15 | $13.19 | $13.15 | $13.19 | $13.18 | 875 |
| 2021-12-17 | $13.32 | $13.32 | $13.32 | $13.32 | $13.31 | 473 |
| 2021-12-16 | $13.33 | $13.33 | $13.33 | $13.33 | $13.32 | 208 |
| 2021-12-15 | $13.67 | $13.67 | $13.67 | $13.67 | $13.66 | 374 |
| 2021-12-14 | $13.32 | $13.34 | $13.28 | $13.34 | $13.33 | 6,082 |
| 2021-12-13 | $12.40 | $13.77 | $12.40 | $13.56 | $13.55 | 2,197 |
| 2021-12-10 | $13.78 | $13.78 | $13.78 | $13.78 | $13.76 | 423 |
| 2021-12-09 | $14.01 | $14.04 | $13.73 | $13.94 | $13.92 | 98,235 |
| 2021-12-08 | $13.99 | $14.05 | $13.99 | $14.05 | $14.04 | 288 |
| 2021-12-07 | $13.79 | $14.17 | $13.47 | $14.06 | $14.05 | 120,299 |
| 2021-12-06 | $13.48 | $13.48 | $13.48 | $13.48 | $13.47 | 259 |
| 2021-12-03 | $13.47 | $13.47 | $13.47 | $13.47 | $13.46 | 197 |
| 2021-12-02 | $13.85 | $13.85 | $13.85 | $13.85 | $13.84 | 95 |
| 2021-12-01 | $14.05 | $14.05 | $13.78 | $13.78 | $13.77 | 623 |
| 2021-11-30 | $14.07 | $14.07 | $14.07 | $14.07 | $14.06 | 214 |
| 2021-11-29 | $14.26 | $14.41 | $14.26 | $14.40 | $14.39 | 1,790 |
| 2021-11-26 | $14.09 | $14.09 | $14.09 | $14.09 | $14.08 | 345 |
| 2021-11-24 | $14.45 | $14.53 | $14.45 | $14.53 | $14.52 | 512 |
| 2021-11-23 | $14.37 | $14.49 | $14.37 | $14.40 | $14.39 | 902 |
| 2021-11-22 | $14.79 | $14.79 | $14.50 | $14.50 | $14.49 | 411 |
| 2021-11-19 | $14.69 | $14.90 | $14.69 | $14.80 | $14.79 | 2,818 |
| 2021-11-18 | $14.82 | $14.89 | $14.82 | $14.89 | $14.88 | 381 |
| 2021-11-17 | $14.73 | $14.73 | $14.73 | $14.73 | $14.72 | 484 |
| 2021-11-16 | $14.82 | $14.84 | $14.75 | $14.84 | $14.83 | 1,368 |
| 2021-11-15 | $14.77 | $14.77 | $14.69 | $14.75 | $14.73 | 947 |
| 2021-11-12 | $14.55 | $14.70 | $14.55 | $14.69 | $14.68 | 1,526 |
| 2021-11-11 | $14.52 | $14.52 | $14.48 | $14.48 | $14.47 | 575 |
| 2021-11-10 | $14.62 | $14.71 | $14.39 | $14.39 | $14.38 | 485 |
| 2021-11-09 | $14.77 | $14.79 | $14.76 | $14.79 | $14.78 | 3,568 |
| 2021-11-08 | $14.77 | $14.86 | $14.77 | $14.85 | $14.84 | 602 |
| 2021-11-05 | $14.73 | $14.77 | $14.73 | $14.73 | $14.72 | 2,230 |
| 2021-11-04 | $14.71 | $14.71 | $14.64 | $14.64 | $14.63 | 996 |
| 2021-11-03 | $14.44 | $14.44 | $14.44 | $14.44 | $14.43 | 298 |
| 2021-11-02 | $14.45 | $14.45 | $14.34 | $14.38 | $14.37 | 1,950 |
| 2021-11-01 | $14.30 | $14.33 | $14.30 | $14.33 | $14.32 | 272 |
| 2021-10-29 | $14.25 | $14.28 | $14.25 | $14.28 | $14.27 | 1,285 |
| 2021-10-28 | $14.20 | $14.23 | $14.20 | $14.23 | $14.22 | 667 |
| 2021-10-27 | $14.07 | $14.07 | $14.07 | $14.07 | $14.06 | 198 |
| 2021-10-26 | $14.15 | $14.15 | $14.08 | $14.08 | $14.06 | 228 |
| 2021-10-25 | $14.01 | $14.08 | $14.01 | $14.08 | $14.07 | 319 |
| 2021-10-22 | $13.99 | $14.03 | $13.99 | $14.03 | $14.02 | 885 |
| 2021-10-21 | $14.07 | $14.14 | $14.07 | $14.14 | $14.13 | 529 |
| 2021-10-20 | $14.10 | $14.10 | $14.07 | $14.07 | $14.06 | 155 |
| 2021-10-19 | $14.05 | $14.15 | $14.04 | $14.12 | $14.11 | 1,689 |
| 2021-10-18 | $14.00 | $14.00 | $14.00 | $14.00 | $13.99 | 141 |
| 2021-10-15 | $13.85 | $13.88 | $13.85 | $13.86 | $13.85 | 410 |
| 2021-10-14 | $13.74 | $13.74 | $13.74 | $13.74 | $13.73 | 81 |
| 2021-10-13 | $13.51 | $13.51 | $13.51 | $13.51 | $13.50 | 76 |
| 2021-10-12 | $13.41 | $13.41 | $13.41 | $13.41 | $13.40 | 57 |
| 2021-10-11 | $13.63 | $13.63 | $13.47 | $13.47 | $13.46 | 193 |
| 2021-10-08 | $13.60 | $13.61 | $13.53 | $13.53 | $13.52 | 545 |
| 2021-10-07 | $13.57 | $13.57 | $13.56 | $13.56 | $13.55 | 165 |
| 2021-10-06 | $13.25 | $13.39 | $13.24 | $13.39 | $13.38 | 1,260 |
| 2021-10-05 | $13.28 | $13.41 | $13.28 | $13.34 | $13.33 | 1,109 |
| 2021-10-04 | $13.14 | $13.14 | $13.11 | $13.14 | $13.13 | 507 |
| 2021-10-01 | $13.49 | $13.49 | $13.49 | $13.49 | $13.48 | 75 |
| 2021-09-30 | $13.38 | $13.38 | $13.30 | $13.30 | $13.29 | 453 |
| 2021-09-29 | $13.34 | $13.34 | $13.34 | $13.34 | $13.33 | 200 |
| 2021-09-28 | $13.48 | $13.55 | $13.48 | $13.48 | $13.47 | 557 |
| 2021-09-27 | $13.90 | $13.90 | $13.90 | $13.90 | $13.89 | 234 |
| 2021-09-24 | $13.94 | $13.94 | $13.94 | $13.94 | $13.93 | 158 |
| 2021-09-23 | $13.90 | $13.90 | $13.90 | $13.90 | $13.89 | 49 |
| 2021-09-22 | $13.68 | $13.68 | $13.68 | $13.68 | $13.67 | 364 |
| 2021-09-21 | $13.51 | $13.51 | $13.51 | $13.51 | $13.50 | 221 |
| 2021-09-20 | $13.51 | $13.51 | $13.51 | $13.51 | $13.50 | 135 |
| 2021-09-17 | $13.86 | $13.86 | $13.86 | $13.86 | $13.85 | 85 |
| 2021-09-16 | $14.04 | $14.04 | $14.04 | $14.04 | $14.03 | 177 |
| 2021-09-15 | $13.87 | $14.06 | $13.85 | $14.05 | $14.04 | 608 |
| 2021-09-14 | $13.92 | $13.92 | $13.92 | $13.92 | $13.91 | 245 |
| 2021-09-13 | $13.89 | $13.97 | $13.89 | $13.97 | $13.96 | 1,451 |
| 2021-09-10 | $13.93 | $13.93 | $13.93 | $13.93 | $13.92 | 308 |
| 2021-09-09 | $14.03 | $14.04 | $13.98 | $13.98 | $13.97 | 929 |
| 2021-09-08 | $14.10 | $14.10 | $14.00 | $14.00 | $13.99 | 670 |
| 2021-09-07 | $14.22 | $14.22 | $14.13 | $14.16 | $14.15 | 2,235 |
| 2021-09-03 | $14.14 | $14.14 | $14.14 | $14.14 | $14.13 | 113 |
| 2021-09-02 | $14.11 | $14.11 | $14.11 | $14.11 | $14.10 | 276 |
| 2021-09-01 | $14.14 | $14.14 | $14.10 | $14.10 | $14.09 | 204 |
| 2021-08-31 | $14.09 | $14.13 | $14.06 | $14.09 | $14.08 | 7,062 |
| 2021-08-30 | $14.09 | $14.09 | $14.09 | $14.09 | $14.08 | 302 |
| 2021-08-27 | $13.92 | $14.00 | $13.91 | $14.00 | $13.99 | 1,211 |
| 2021-08-26 | $13.84 | $13.84 | $13.80 | $13.80 | $13.79 | 421 |
| 2021-08-25 | $13.83 | $13.85 | $13.83 | $13.85 | $13.84 | 241 |
| 2021-08-24 | $13.76 | $13.76 | $13.75 | $13.75 | $13.74 | 935 |
| 2021-08-23 | $13.49 | $13.49 | $13.49 | $13.49 | $13.48 | 110 |
| 2021-08-20 | $13.21 | $13.21 | $13.21 | $13.21 | $13.20 | 268 |
| 2021-08-19 | $13.11 | $13.11 | $13.11 | $13.11 | $13.10 | 248 |
| 2021-08-18 | $13.27 | $13.27 | $13.15 | $13.15 | $13.14 | 365 |
| 2021-08-17 | $13.28 | $13.28 | $13.28 | $13.28 | $13.27 | 119 |
| 2021-08-16 | $13.49 | $13.49 | $13.49 | $13.49 | $13.48 | 259 |
| 2021-08-13 | $13.53 | $13.54 | $13.53 | $13.54 | $13.53 | 313 |
| 2021-08-12 | $13.47 | $13.53 | $13.47 | $13.53 | $13.52 | 390 |
| 2021-08-11 | $13.51 | $13.51 | $13.51 | $13.51 | $13.50 | 242 |
| 2021-08-10 | $13.55 | $13.55 | $13.55 | $13.55 | $13.54 | 146 |
| 2021-08-09 | $13.63 | $13.63 | $13.63 | $13.63 | $13.62 | 115 |
| 2021-08-06 | $13.67 | $13.67 | $13.66 | $13.67 | $13.66 | 398 |
| 2021-08-05 | $13.61 | $13.68 | $13.61 | $13.68 | $13.67 | 789 |
| 2021-08-04 | $13.54 | $13.57 | $13.54 | $13.57 | $13.56 | 554 |
| 2021-08-03 | $13.55 | $13.61 | $13.55 | $13.61 | $13.60 | 1,302 |
| 2021-08-02 | $13.75 | $13.75 | $13.60 | $13.60 | $13.58 | 461 |
| 2021-07-30 | $13.62 | $13.62 | $13.62 | $13.62 | $13.61 | 284 |
| 2021-07-29 | $13.80 | $13.80 | $13.80 | $13.80 | $13.79 | 178 |
| 2021-07-28 | $13.78 | $13.81 | $13.78 | $13.81 | $13.80 | 294 |
| 2021-07-27 | $13.60 | $13.70 | $13.60 | $13.70 | $13.69 | 251 |
| 2021-07-26 | $13.87 | $13.90 | $13.87 | $13.90 | $13.89 | 383 |
| 2021-07-23 | $13.86 | $13.88 | $13.86 | $13.88 | $13.87 | 786 |
| 2021-07-22 | $13.65 | $13.71 | $13.65 | $13.71 | $13.70 | 2,343 |
| 2021-07-21 | $13.55 | $13.62 | $13.55 | $13.62 | $13.61 | 1,605 |
| 2021-07-20 | $13.49 | $13.49 | $13.49 | $13.49 | $13.48 | 384 |
| 2021-07-19 | $13.28 | $13.28 | $13.28 | $13.28 | $13.27 | 242 |
| 2021-07-16 | $13.54 | $13.54 | $13.48 | $13.48 | $13.47 | 239 |
| 2021-07-15 | $13.70 | $13.72 | $13.65 | $13.65 | $13.64 | 1,738 |
| 2021-07-14 | $13.80 | $13.80 | $13.80 | $13.80 | $13.79 | 138 |
| 2021-07-13 | $13.83 | $13.83 | $13.83 | $13.83 | $13.82 | 204 |
| 2021-07-12 | $13.85 | $13.88 | $13.85 | $13.88 | $13.87 | 718 |
| 2021-07-09 | $13.62 | $13.82 | $13.62 | $13.82 | $13.81 | 1,167 |
| 2021-07-08 | $15.01 | $15.01 | $13.56 | $13.70 | $13.69 | 3,505 |
| 2021-07-07 | $13.85 | $13.87 | $13.84 | $13.84 | $13.83 | 649 |
| 2021-07-06 | $13.90 | $13.91 | $13.88 | $13.89 | $13.88 | 2,527 |
| 2021-07-02 | $13.79 | $13.87 | $13.79 | $13.87 | $13.86 | 637 |
| 2021-07-01 | $13.69 | $13.70 | $13.69 | $13.70 | $13.69 | 536 |
| 2021-06-30 | $13.71 | $13.71 | $13.69 | $13.69 | $13.68 | 535 |
| 2021-06-29 | $13.70 | $13.76 | $13.70 | $13.76 | $13.75 | 473 |
| 2021-06-28 | $13.68 | $13.75 | $13.68 | $13.75 | $13.74 | 532 |
| 2021-06-25 | $13.65 | $13.65 | $13.62 | $13.62 | $13.61 | 497 |
| 2021-06-24 | $13.62 | $13.63 | $13.58 | $13.60 | $13.59 | 1,480 |
| 2021-06-23 | $13.49 | $13.50 | $13.48 | $13.48 | $13.47 | 1,234 |
| 2021-06-22 | $13.33 | $13.44 | $13.33 | $13.44 | $13.43 | 580 |
| 2021-06-21 | $13.25 | $13.31 | $13.25 | $13.31 | $13.30 | 1,074 |
| 2021-06-18 | $13.28 | $13.28 | $13.23 | $13.23 | $13.22 | 510 |
| 2021-06-17 | $13.25 | $13.37 | $13.25 | $13.35 | $13.34 | 283 |
| 2021-06-16 | $13.29 | $13.29 | $13.24 | $13.24 | $13.23 | 320 |
| 2021-06-15 | $13.28 | $13.28 | $13.27 | $13.27 | $13.26 | 383 |
| 2021-06-14 | $13.35 | $13.47 | $13.35 | $13.36 | $13.35 | 5,329 |
| 2021-06-11 | $13.18 | $13.25 | $13.18 | $13.25 | $13.24 | 553 |
| 2021-06-10 | $13.20 | $13.21 | $13.19 | $13.21 | $13.20 | 299 |
| 2021-06-09 | $13.10 | $13.10 | $13.10 | $13.10 | $13.09 | 73 |
| 2021-06-08 | $13.11 | $13.12 | $13.10 | $13.12 | $13.11 | 445 |
| 2021-06-07 | $13.09 | $13.10 | $13.07 | $13.10 | $13.09 | 1,342 |
| 2021-06-04 | $13.10 | $13.11 | $13.10 | $13.11 | $13.10 | 438 |
| 2021-06-03 | $12.96 | $12.96 | $12.96 | $12.96 | $12.95 | 160 |
| 2021-06-02 | $13.14 | $13.14 | $13.09 | $13.10 | $13.09 | 469 |
| 2021-06-01 | $13.12 | $13.12 | $13.06 | $13.08 | $13.07 | 641 |
| 2021-05-28 | $13.08 | $13.09 | $13.06 | $13.06 | $13.05 | 473 |
| 2021-05-27 | $13.04 | $13.04 | $13.02 | $13.02 | $13.01 | 178 |
| 2021-05-26 | $13.03 | $13.04 | $13.01 | $13.01 | $13.00 | 2,203 |
| 2021-05-25 | $12.97 | $12.97 | $12.97 | $12.97 | $12.96 | 583 |
| 2021-05-24 | $12.92 | $12.96 | $12.92 | $12.95 | $12.93 | 569 |
| 2021-05-21 | $12.76 | $12.76 | $12.72 | $12.72 | $12.71 | 1,883 |
| 2021-05-20 | $12.68 | $12.75 | $12.67 | $12.74 | $12.73 | 922 |
| 2021-05-19 | $12.53 | $12.53 | $12.53 | $12.53 | $12.51 | 135 |
| 2021-05-18 | $12.55 | $12.55 | $12.51 | $12.51 | $12.50 | 165 |
| 2021-05-17 | $12.56 | $12.56 | $12.55 | $12.56 | $12.55 | 572 |
| 2021-05-14 | $12.37 | $12.60 | $12.37 | $12.59 | $12.58 | 740 |
| 2021-05-13 | $12.27 | $12.27 | $12.27 | $12.27 | $12.26 | 192 |
| 2021-05-12 | $12.37 | $12.37 | $12.23 | $12.23 | $12.22 | 437 |
| 2021-05-11 | $12.44 | $12.59 | $12.44 | $12.59 | $12.58 | 476 |
| 2021-05-10 | $12.72 | $12.72 | $12.59 | $12.59 | $12.58 | 2,023 |
| 2021-05-07 | $13.03 | $13.03 | $12.96 | $12.96 | $12.95 | 223 |
| 2021-05-06 | $12.76 | $12.84 | $12.76 | $12.84 | $12.83 | 339 |
| 2021-05-05 | $12.85 | $12.85 | $12.79 | $12.79 | $12.78 | 100 |
| 2021-05-04 | $12.95 | $12.95 | $12.66 | $12.80 | $12.79 | 1,518 |
| 2021-05-03 | $13.09 | $13.09 | $13.09 | $13.09 | $13.08 | 474 |
| 2021-04-30 | $13.26 | $13.27 | $13.18 | $13.18 | $13.16 | 712 |
| 2021-04-29 | $13.29 | $13.34 | $13.29 | $13.34 | $13.33 | 517 |
| 2021-04-28 | $13.27 | $13.27 | $13.27 | $13.27 | $13.26 | 157 |
| 2021-04-27 | $13.24 | $13.24 | $13.18 | $13.21 | $13.20 | 628 |
| 2021-04-26 | $13.10 | $13.21 | $13.10 | $13.21 | $13.20 | 286 |
| 2021-04-23 | $13.05 | $13.05 | $13.05 | $13.05 | $13.04 | 90 |
| 2021-04-22 | $12.90 | $12.90 | $12.86 | $12.86 | $12.85 | 366 |
| 2021-04-21 | $12.95 | $12.95 | $12.95 | $12.95 | $12.94 | 269 |
| 2021-04-20 | $12.83 | $12.84 | $12.83 | $12.83 | $12.82 | 801 |
| 2021-04-19 | $13.03 | $13.06 | $13.00 | $13.00 | $12.99 | 754 |
| 2021-04-16 | $13.25 | $13.25 | $13.08 | $13.12 | $13.11 | 2,102 |
| 2021-04-15 | $13.07 | $13.13 | $13.07 | $13.13 | $13.12 | 1,048 |
| 2021-04-14 | $12.94 | $12.94 | $12.94 | $12.94 | $12.93 | 193 |
| 2021-04-13 | $13.03 | $13.05 | $13.00 | $13.04 | $13.03 | 1,834 |
| 2021-04-12 | $12.96 | $12.96 | $12.94 | $12.94 | $12.93 | 612 |
| 2021-04-09 | $12.87 | $12.94 | $12.87 | $12.94 | $12.93 | 274 |
| 2021-04-08 | $12.86 | $12.86 | $12.86 | $12.86 | $12.85 | 375 |
| 2021-04-07 | $12.72 | $12.77 | $12.72 | $12.77 | $12.76 | 546 |
| 2021-04-06 | $12.68 | $12.78 | $12.68 | $12.73 | $12.72 | 1,124 |
| 2021-04-05 | $12.71 | $12.77 | $12.71 | $12.77 | $12.76 | 465 |
| 2021-04-01 | $12.60 | $12.60 | $12.60 | $12.60 | $12.59 | 702 |
| 2021-03-31 | $12.42 | $12.42 | $12.36 | $12.36 | $12.35 | 186 |
| 2021-03-30 | $12.14 | $12.16 | $12.12 | $12.12 | $12.11 | 440 |
| 2021-03-29 | $12.16 | $12.16 | $12.16 | $12.16 | $12.15 | 188 |
| 2021-03-26 | $12.04 | $12.17 | $12.04 | $12.17 | $12.16 | 224 |
| 2021-03-25 | $12.00 | $12.00 | $12.00 | $12.00 | $11.99 | 89 |
| 2021-03-24 | $12.07 | $12.07 | $12.07 | $12.07 | $12.06 | 228 |
| 2021-03-23 | $12.27 | $12.27 | $12.27 | $12.27 | $12.26 | 82 |
| 2021-03-22 | $12.40 | $12.43 | $12.36 | $12.36 | $12.35 | 721 |
| 2021-03-19 | $12.18 | $12.18 | $12.18 | $12.18 | $12.17 | 180 |
| 2021-03-18 | $12.30 | $12.30 | $12.11 | $12.11 | $12.10 | 345 |
| 2021-03-17 | $12.45 | $12.45 | $12.45 | $12.45 | $12.44 | 100 |
| 2021-03-16 | $12.50 | $12.51 | $12.36 | $12.40 | $12.39 | 3,591 |
| 2021-03-15 | $12.38 | $12.38 | $12.38 | $12.38 | $12.37 | 239 |
| 2021-03-12 | $12.30 | $12.34 | $12.30 | $12.34 | $12.33 | 318 |
| 2021-03-11 | $12.46 | $12.49 | $12.44 | $12.44 | $12.43 | 759 |
| 2021-03-10 | $12.15 | $12.15 | $12.11 | $12.11 | $12.10 | 196 |
| 2021-03-09 | $12.15 | $12.15 | $12.15 | $12.15 | $12.14 | 157 |
| 2021-03-08 | $12.10 | $12.10 | $11.79 | $11.79 | $11.78 | 559 |
| 2021-03-05 | $12.02 | $12.14 | $11.73 | $12.14 | $12.13 | 3,631 |
| 2021-03-04 | $12.03 | $12.03 | $11.89 | $11.93 | $11.92 | 1,112 |
| 2021-03-03 | $12.38 | $12.38 | $12.20 | $12.20 | $12.19 | 1,038 |
| 2021-03-02 | $12.66 | $12.66 | $12.48 | $12.48 | $12.47 | 843 |
| 2021-03-01 | $12.70 | $12.71 | $12.70 | $12.71 | $12.70 | 587 |
| 2021-02-26 | $12.47 | $12.47 | $12.47 | $12.47 | $12.46 | 185 |
| 2021-02-25 | $12.45 | $12.45 | $12.36 | $12.36 | $12.35 | 295 |
| 2021-02-24 | $12.59 | $12.82 | $12.59 | $12.82 | $12.81 | 600 |
| 2021-02-23 | $12.45 | $12.74 | $12.44 | $12.71 | $12.69 | 2,241 |
| 2021-02-22 | $12.95 | $12.95 | $12.72 | $12.72 | $12.71 | 2,173 |
| 2021-02-19 | $13.08 | $13.08 | $13.01 | $13.01 | $13.00 | 6,978 |
| 2021-02-18 | $12.90 | $13.01 | $12.90 | $13.01 | $13.00 | 469 |
| 2021-02-17 | $13.18 | $13.18 | $13.10 | $13.13 | $13.12 | 1,281 |
| 2021-02-16 | $13.45 | $13.45 | $13.21 | $13.23 | $13.22 | 2,599 |
| 2021-02-12 | $13.22 | $13.22 | $13.10 | $13.20 | $13.19 | 2,177 |
| 2021-02-11 | $13.12 | $13.12 | $13.08 | $13.09 | $13.08 | 834 |
| 2021-02-10 | $13.08 | $13.08 | $12.95 | $13.03 | $13.02 | 781 |
| 2021-02-09 | $13.07 | $13.07 | $12.95 | $12.96 | $12.95 | 985 |
| 2021-02-08 | $13.00 | $13.00 | $12.93 | $12.94 | $12.93 | 1,778 |
| 2021-02-05 | $13.03 | $13.03 | $12.87 | $12.87 | $12.86 | 495 |
| 2021-02-04 | $12.88 | $12.88 | $12.71 | $12.81 | $12.80 | 3,267 |
| 2021-02-03 | $12.75 | $12.76 | $12.69 | $12.69 | $12.68 | 7,096 |
| 2021-02-02 | $12.66 | $12.70 | $12.66 | $12.67 | $12.66 | 785 |
| 2021-02-01 | $12.25 | $12.47 | $12.25 | $12.47 | $12.46 | 1,746 |
| 2021-01-29 | $12.17 | $12.17 | $12.13 | $12.13 | $12.12 | 773 |
| 2021-01-28 | $12.30 | $12.46 | $12.30 | $12.33 | $12.32 | 1,102 |
| 2021-01-27 | $12.29 | $12.31 | $12.16 | $12.16 | $12.15 | 1,312 |
| 2021-01-26 | $12.67 | $12.67 | $12.62 | $12.62 | $12.61 | 482 |
| 2021-01-25 | $12.86 | $12.86 | $12.55 | $12.64 | $12.62 | 2,108 |
| 2021-01-22 | $12.70 | $12.70 | $12.62 | $12.62 | $12.61 | 1,416 |
| 2021-01-21 | $12.69 | $12.69 | $12.67 | $12.67 | $12.66 | 930 |
| 2021-01-20 | $12.61 | $12.64 | $12.61 | $12.64 | $12.63 | 687 |
| 2021-01-19 | $12.23 | $12.34 | $12.23 | $12.34 | $12.33 | 3,051 |
| 2021-01-15 | $12.14 | $12.16 | $12.11 | $12.11 | $12.10 | 2,575 |
| 2021-01-14 | $12.31 | $12.31 | $12.16 | $12.16 | $12.15 | 836 |
| 2021-01-13 | $12.07 | $12.17 | $12.07 | $12.17 | $12.16 | 1,176 |
| 2021-01-12 | $12.15 | $12.15 | $11.97 | $12.05 | $12.04 | 2,147 |
| 2021-01-11 | $12.13 | $12.13 | $12.09 | $12.09 | $12.08 | 1,750 |
| 2021-01-08 | $12.16 | $12.21 | $12.16 | $12.21 | $12.20 | 587 |
| 2021-01-07 | $12.05 | $12.11 | $12.05 | $12.11 | $12.10 | 1,178 |
| 2021-01-06 | $11.91 | $12.03 | $11.87 | $11.87 | $11.86 | 1,556 |
| 2021-01-05 | $11.89 | $12.03 | $11.89 | $12.03 | $12.02 | 240 |
| 2021-01-04 | $12.10 | $12.10 | $11.78 | $11.90 | $11.89 | 3,606 |
| 2020-12-31 | $12.02 | $12.10 | $12.02 | $12.10 | $12.09 | 1,242 |
| 2020-12-30 | $12.13 | $12.13 | $12.07 | $12.07 | $12.06 | 971 |
| 2020-12-29 | $12.08 | $12.11 | $12.04 | $12.04 | $12.03 | 1,372 |
| 2020-12-28 | $11.99 | $12.04 | $11.98 | $12.03 | $12.02 | 4,837 |
| 2020-12-24 | $12.00 | $12.00 | $11.92 | $11.94 | $11.93 | 8,394 |
| 2020-12-23 | $12.09 | $12.11 | $11.99 | $11.99 | $11.98 | 17,245 |
| 2020-12-22 | $12.02 | $12.02 | $12.00 | $12.01 | $12.00 | 904 |
Invesco Select Growth ETF (IVSG) News Headlines
Recent Invesco Select Growth ETF (IVSG) News
Similar Companies to Invesco Select Growth ETF (IVSG) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |