NYSEArca - Delayed Quote • USD
Direxion Daily CSI 300 China A Share Bull 2X Shares (CHAU)
At close: 4:00 PM EDT
After hours: 4:05 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 25, 2024 | 13.63 | 13.83 | 13.65 | 13.81 | 13.81 | 58,154 |
Apr 24, 2024 | 13.66 | 13.67 | 13.60 | 13.65 | 13.65 | 122,500 |
Apr 23, 2024 | 13.64 | 13.66 | 13.57 | 13.64 | 13.64 | 114,300 |
Apr 22, 2024 | 13.86 | 13.90 | 13.77 | 13.88 | 13.88 | 207,300 |
Apr 19, 2024 | 13.97 | 14.02 | 13.91 | 14.02 | 14.02 | 76,400 |
Apr 18, 2024 | 14.12 | 14.21 | 14.11 | 14.13 | 14.13 | 61,300 |
Apr 17, 2024 | 14.11 | 14.15 | 14.00 | 14.06 | 14.06 | 110,300 |
Apr 16, 2024 | 13.61 | 13.69 | 13.54 | 13.64 | 13.64 | 69,700 |
Apr 15, 2024 | 13.90 | 13.94 | 13.83 | 13.90 | 13.90 | 133,800 |
Apr 12, 2024 | 13.30 | 13.33 | 13.22 | 13.24 | 13.24 | 322,700 |
Apr 11, 2024 | 13.69 | 13.69 | 13.53 | 13.61 | 13.61 | 62,300 |
Apr 10, 2024 | 13.53 | 13.56 | 13.46 | 13.55 | 13.55 | 115,900 |
Apr 9, 2024 | 13.98 | 14.03 | 13.94 | 14.02 | 14.02 | 21,700 |
Apr 8, 2024 | 14.10 | 14.10 | 13.95 | 13.97 | 13.97 | 99,100 |
Apr 5, 2024 | 14.25 | 14.25 | 14.13 | 14.17 | 14.17 | 48,000 |
Apr 4, 2024 | 14.45 | 14.47 | 14.30 | 14.32 | 14.32 | 459,600 |
Apr 3, 2024 | 14.22 | 14.33 | 14.19 | 14.27 | 14.27 | 76,200 |
Apr 2, 2024 | 14.26 | 14.37 | 14.24 | 14.33 | 14.33 | 90,600 |
Apr 1, 2024 | 14.33 | 14.41 | 14.28 | 14.35 | 14.35 | 136,100 |
Mar 28, 2024 | 13.88 | 13.92 | 13.82 | 13.83 | 13.83 | 52,200 |
Mar 27, 2024 | 13.59 | 13.70 | 13.59 | 13.70 | 13.70 | 141,100 |
Mar 26, 2024 | 13.99 | 14.03 | 13.97 | 13.99 | 13.99 | 58,600 |
Mar 25, 2024 | 13.85 | 13.94 | 13.85 | 13.94 | 13.94 | 111,000 |
Mar 22, 2024 | 14.03 | 14.03 | 13.92 | 13.92 | 13.92 | 198,600 |
Mar 21, 2024 | 14.51 | 14.51 | 14.38 | 14.39 | 14.39 | 116,800 |
Mar 20, 2024 | 14.58 | 14.66 | 14.52 | 14.58 | 14.58 | 426,300 |
Mar 19, 2024 | 0.07 Dividend | |||||
Mar 19, 2024 | 14.58 | 14.58 | 14.48 | 14.53 | 14.53 | 80,100 |
Mar 18, 2024 | 14.84 | 14.84 | 14.73 | 14.77 | 14.70 | 155,700 |
Mar 15, 2024 | 14.43 | 14.60 | 14.43 | 14.56 | 14.49 | 58,700 |
Mar 14, 2024 | 14.47 | 14.47 | 14.36 | 14.38 | 14.31 | 85,400 |
Mar 13, 2024 | 14.59 | 14.68 | 14.56 | 14.56 | 14.50 | 137,500 |
Mar 12, 2024 | 14.88 | 14.88 | 14.72 | 14.77 | 14.70 | 94,200 |
Mar 11, 2024 | 14.68 | 14.92 | 14.68 | 14.91 | 14.84 | 137,500 |
Mar 8, 2024 | 14.25 | 14.32 | 14.22 | 14.25 | 14.18 | 79,700 |
Mar 7, 2024 | 14.15 | 14.24 | 14.07 | 14.22 | 14.15 | 148,300 |
Mar 6, 2024 | 14.33 | 14.39 | 14.31 | 14.34 | 14.27 | 191,500 |
Mar 5, 2024 | 14.30 | 14.35 | 14.24 | 14.25 | 14.18 | 153,700 |
Mar 4, 2024 | 14.21 | 14.21 | 14.09 | 14.17 | 14.10 | 179,700 |
Mar 1, 2024 | 14.10 | 14.23 | 14.08 | 14.21 | 14.14 | 178,200 |
Feb 29, 2024 | 13.93 | 13.96 | 13.86 | 13.90 | 13.83 | 126,900 |
Feb 28, 2024 | 13.56 | 13.57 | 13.45 | 13.47 | 13.41 | 184,500 |
Feb 27, 2024 | 13.96 | 14.00 | 13.92 | 13.92 | 13.85 | 145,800 |
Feb 26, 2024 | 13.64 | 13.64 | 13.55 | 13.58 | 13.52 | 125,100 |
Feb 23, 2024 | 13.89 | 13.98 | 13.81 | 13.91 | 13.84 | 232,200 |
Feb 22, 2024 | 13.85 | 13.88 | 13.75 | 13.79 | 13.72 | 284,600 |
Feb 21, 2024 | 13.72 | 13.78 | 13.59 | 13.59 | 13.53 | 242,900 |
Feb 20, 2024 | 13.43 | 13.45 | 13.27 | 13.30 | 13.24 | 218,900 |
Feb 16, 2024 | 13.19 | 13.39 | 13.15 | 13.34 | 13.28 | 443,800 |
Feb 15, 2024 | 12.93 | 13.00 | 12.91 | 12.93 | 12.87 | 96,100 |
Feb 14, 2024 | 12.90 | 12.90 | 12.76 | 12.81 | 12.75 | 78,800 |
Feb 13, 2024 | 12.96 | 13.04 | 12.79 | 12.82 | 12.76 | 50,400 |
Feb 12, 2024 | 12.85 | 13.03 | 12.82 | 12.96 | 12.90 | 190,500 |
Feb 9, 2024 | 12.72 | 12.76 | 12.60 | 12.76 | 12.70 | 76,000 |
Feb 8, 2024 | 12.77 | 12.82 | 12.68 | 12.82 | 12.76 | 272,500 |
Feb 7, 2024 | 12.75 | 12.84 | 12.73 | 12.84 | 12.78 | 278,200 |
Feb 6, 2024 | 12.55 | 12.69 | 12.51 | 12.68 | 12.62 | 322,500 |
Feb 5, 2024 | 11.50 | 11.69 | 11.50 | 11.68 | 11.62 | 154,700 |
Feb 2, 2024 | 11.46 | 11.46 | 11.30 | 11.35 | 11.30 | 252,700 |
Feb 1, 2024 | 11.99 | 11.99 | 11.90 | 11.94 | 11.88 | 212,100 |
Jan 31, 2024 | 11.95 | 12.14 | 11.88 | 11.92 | 11.86 | 107,400 |
Jan 30, 2024 | 12.14 | 12.15 | 12.03 | 12.09 | 12.03 | 140,800 |
Jan 29, 2024 | 12.62 | 12.63 | 12.47 | 12.54 | 12.48 | 221,900 |
Jan 26, 2024 | 12.93 | 13.02 | 12.93 | 12.97 | 12.91 | 184,500 |
Jan 25, 2024 | 13.12 | 13.13 | 12.89 | 12.91 | 12.85 | 153,000 |
Jan 24, 2024 | 13.18 | 13.20 | 13.02 | 13.02 | 12.96 | 415,500 |
Jan 23, 2024 | 12.29 | 12.41 | 12.29 | 12.39 | 12.33 | 105,300 |
Jan 22, 2024 | 11.93 | 12.06 | 11.89 | 12.04 | 11.98 | 154,100 |
Jan 19, 2024 | 12.33 | 12.50 | 12.25 | 12.47 | 12.41 | 119,700 |
Jan 18, 2024 | 12.29 | 12.30 | 12.18 | 12.25 | 12.19 | 184,300 |
Jan 17, 2024 | 11.94 | 11.97 | 11.89 | 11.96 | 11.90 | 212,400 |
Jan 16, 2024 | 12.55 | 12.56 | 12.42 | 12.45 | 12.39 | 199,100 |
Jan 12, 2024 | 12.58 | 12.64 | 12.47 | 12.47 | 12.41 | 144,500 |
Jan 11, 2024 | 12.65 | 12.65 | 12.54 | 12.57 | 12.51 | 85,100 |
Jan 10, 2024 | 12.48 | 12.53 | 12.46 | 12.47 | 12.41 | 110,000 |
Jan 9, 2024 | 12.58 | 12.58 | 12.50 | 12.52 | 12.46 | 99,900 |
Jan 8, 2024 | 12.65 | 12.72 | 12.60 | 12.70 | 12.64 | 122,900 |
Jan 5, 2024 | 12.94 | 13.06 | 12.94 | 12.98 | 12.92 | 88,200 |
Jan 4, 2024 | 13.17 | 13.17 | 12.98 | 12.98 | 12.92 | 111,100 |
Jan 3, 2024 | 13.35 | 13.43 | 13.32 | 13.41 | 13.35 | 75,200 |
Jan 2, 2024 | 13.46 | 13.53 | 13.42 | 13.46 | 13.40 | 137,600 |
Dec 29, 2023 | 13.84 | 14.05 | 13.84 | 13.99 | 13.92 | 162,900 |
Dec 28, 2023 | 13.85 | 13.98 | 13.85 | 13.87 | 13.80 | 208,800 |
Dec 27, 2023 | 13.13 | 13.16 | 13.06 | 13.14 | 13.07 | 72,100 |
Dec 26, 2023 | 13.06 | 13.12 | 13.03 | 13.09 | 13.03 | 77,700 |
Dec 22, 2023 | 13.18 | 13.24 | 13.13 | 13.17 | 13.11 | 88,100 |
Dec 21, 2023 | 0.23 Dividend | |||||
Dec 21, 2023 | 13.26 | 13.26 | 13.12 | 13.17 | 13.11 | 104,300 |
Dec 20, 2023 | 13.05 | 13.10 | 12.90 | 12.90 | 12.61 | 105,500 |
Dec 19, 2023 | 13.58 | 13.59 | 13.51 | 13.55 | 13.24 | 40,800 |
Dec 18, 2023 | 13.40 | 13.40 | 13.27 | 13.30 | 13.00 | 76,100 |
Dec 15, 2023 | 13.66 | 13.66 | 13.43 | 13.43 | 13.13 | 86,600 |
Dec 14, 2023 | 13.68 | 13.88 | 13.68 | 13.80 | 13.49 | 43,900 |
Dec 13, 2023 | 13.62 | 13.84 | 13.48 | 13.82 | 13.51 | 74,300 |
Dec 12, 2023 | 13.94 | 13.98 | 13.86 | 13.96 | 13.64 | 34,300 |
Dec 11, 2023 | 13.92 | 14.02 | 13.92 | 14.01 | 13.69 | 79,800 |
Dec 8, 2023 | 13.67 | 13.76 | 13.66 | 13.68 | 13.37 | 31,200 |
Dec 7, 2023 | 13.81 | 13.84 | 13.76 | 13.80 | 13.49 | 69,700 |
Dec 6, 2023 | 13.78 | 13.83 | 13.67 | 13.67 | 13.36 | 107,200 |
Dec 5, 2023 | 13.88 | 13.88 | 13.77 | 13.78 | 13.47 | 106,600 |
Dec 4, 2023 | 14.37 | 14.46 | 14.33 | 14.37 | 14.04 | 25,400 |
Dec 1, 2023 | 14.50 | 14.67 | 14.38 | 14.67 | 14.34 | 97,800 |
Nov 30, 2023 | 14.75 | 14.75 | 14.59 | 14.69 | 14.36 | 39,100 |
Nov 29, 2023 | 14.79 | 14.85 | 14.71 | 14.72 | 14.39 | 40,200 |
Nov 28, 2023 | 14.93 | 15.01 | 14.88 | 15.01 | 14.67 | 24,400 |
Nov 27, 2023 | 14.89 | 14.91 | 14.83 | 14.86 | 14.52 | 62,200 |
Nov 24, 2023 | 15.08 | 15.17 | 15.06 | 15.17 | 14.83 | 24,800 |
Nov 22, 2023 | 15.10 | 15.19 | 15.04 | 15.06 | 14.72 | 54,100 |
Nov 21, 2023 | 15.57 | 15.58 | 15.42 | 15.44 | 15.10 | 29,900 |
Nov 20, 2023 | 15.40 | 15.62 | 15.40 | 15.58 | 15.23 | 88,200 |
Nov 17, 2023 | 15.26 | 15.30 | 15.18 | 15.20 | 14.86 | 28,400 |
Nov 16, 2023 | 14.91 | 15.00 | 14.85 | 14.91 | 14.57 | 76,300 |
Nov 15, 2023 | 15.48 | 15.64 | 15.44 | 15.51 | 15.16 | 59,000 |
Nov 14, 2023 | 15.27 | 15.56 | 15.27 | 15.56 | 15.21 | 73,800 |
Nov 13, 2023 | 14.98 | 15.22 | 14.98 | 15.12 | 14.78 | 38,100 |
Nov 10, 2023 | 14.99 | 14.99 | 14.90 | 14.96 | 14.62 | 39,900 |
Nov 9, 2023 | 15.27 | 15.28 | 15.07 | 15.09 | 14.75 | 21,100 |
Nov 8, 2023 | 15.33 | 15.33 | 15.25 | 15.25 | 14.90 | 30,200 |
Nov 7, 2023 | 15.36 | 15.47 | 15.24 | 15.47 | 15.12 | 33,200 |
Nov 6, 2023 | 15.59 | 15.59 | 15.43 | 15.43 | 15.08 | 81,300 |
Nov 3, 2023 | 15.06 | 15.27 | 15.05 | 15.21 | 14.87 | 36,600 |
Nov 2, 2023 | 14.86 | 14.89 | 14.77 | 14.77 | 14.44 | 68,700 |
Nov 1, 2023 | 14.81 | 14.94 | 14.77 | 14.93 | 14.59 | 50,500 |
Oct 31, 2023 | 14.85 | 14.92 | 14.66 | 14.85 | 14.51 | 63,100 |
Oct 30, 2023 | 15.08 | 15.14 | 14.92 | 15.06 | 14.72 | 106,700 |
Oct 27, 2023 | 14.75 | 14.77 | 14.57 | 14.61 | 14.28 | 27,800 |
Oct 26, 2023 | 14.40 | 14.49 | 14.34 | 14.44 | 14.11 | 38,800 |
Oct 25, 2023 | 14.27 | 14.36 | 14.18 | 14.29 | 13.96 | 90,800 |
Oct 24, 2023 | 14.31 | 14.65 | 14.31 | 14.62 | 14.29 | 54,000 |
Oct 23, 2023 | 14.06 | 14.15 | 13.98 | 14.14 | 13.82 | 75,100 |
Oct 20, 2023 | 14.25 | 14.33 | 14.15 | 14.15 | 13.83 | 57,600 |
Oct 19, 2023 | 14.50 | 14.58 | 14.45 | 14.52 | 14.19 | 155,300 |
Oct 18, 2023 | 15.16 | 15.16 | 14.95 | 14.96 | 14.62 | 66,100 |
Oct 17, 2023 | 15.34 | 15.47 | 15.31 | 15.42 | 15.07 | 80,700 |
Oct 16, 2023 | 15.40 | 15.56 | 15.30 | 15.53 | 15.18 | 66,700 |
Oct 13, 2023 | 15.66 | 15.69 | 15.60 | 15.64 | 15.29 | 34,800 |
Oct 12, 2023 | 16.09 | 16.09 | 15.74 | 15.79 | 15.43 | 54,500 |
Oct 11, 2023 | 16.23 | 16.27 | 16.08 | 16.14 | 15.77 | 98,500 |
Oct 10, 2023 | 15.93 | 16.09 | 15.93 | 16.07 | 15.71 | 23,000 |
Oct 9, 2023 | 15.93 | 16.04 | 15.89 | 16.04 | 15.68 | 14,400 |
Oct 6, 2023 | 15.70 | 16.00 | 15.68 | 15.99 | 15.63 | 36,300 |
Oct 5, 2023 | 15.49 | 15.62 | 15.46 | 15.62 | 15.27 | 17,700 |
Oct 4, 2023 | 15.47 | 15.54 | 15.43 | 15.46 | 15.11 | 51,800 |
Oct 3, 2023 | 15.67 | 15.74 | 15.61 | 15.74 | 15.38 | 15,600 |
Oct 2, 2023 | 16.15 | 16.15 | 16.07 | 16.08 | 15.71 | 8,100 |
Sep 29, 2023 | 16.49 | 16.49 | 16.25 | 16.27 | 15.90 | 43,300 |
Sep 28, 2023 | 15.97 | 16.14 | 15.97 | 16.06 | 15.70 | 50,600 |
Sep 27, 2023 | 16.24 | 16.24 | 16.04 | 16.12 | 15.76 | 47,600 |
Sep 26, 2023 | 15.99 | 16.08 | 15.97 | 16.07 | 15.71 | 39,300 |
Sep 25, 2023 | 16.14 | 16.20 | 16.09 | 16.16 | 15.79 | 80,300 |
Sep 22, 2023 | 16.58 | 16.58 | 16.44 | 16.51 | 16.14 | 101,500 |
Sep 21, 2023 | 15.73 | 15.78 | 15.68 | 15.74 | 15.38 | 89,800 |
Sep 20, 2023 | 16.25 | 16.32 | 16.13 | 16.13 | 15.76 | 37,000 |
Sep 19, 2023 | 0.08 Dividend | |||||
Sep 19, 2023 | 16.30 | 16.33 | 16.20 | 16.24 | 15.87 | 49,700 |
Sep 18, 2023 | 16.37 | 16.46 | 16.35 | 16.46 | 16.01 | 46,800 |
Sep 15, 2023 | 16.40 | 16.40 | 16.24 | 16.26 | 15.81 | 96,400 |
Sep 14, 2023 | 16.65 | 16.68 | 16.55 | 16.62 | 16.17 | 40,300 |
Sep 13, 2023 | 16.73 | 16.73 | 16.61 | 16.65 | 16.20 | 20,500 |
Sep 12, 2023 | 16.65 | 16.80 | 16.65 | 16.78 | 16.32 | 33,400 |
Sep 11, 2023 | 16.77 | 16.83 | 16.70 | 16.82 | 16.36 | 48,400 |
Sep 8, 2023 | 16.25 | 16.25 | 16.11 | 16.18 | 15.74 | 70,000 |
Sep 7, 2023 | 16.50 | 16.50 | 16.19 | 16.30 | 15.86 | 110,500 |
Sep 6, 2023 | 17.16 | 17.31 | 17.07 | 17.11 | 16.64 | 76,300 |
Sep 5, 2023 | 17.30 | 17.32 | 17.18 | 17.27 | 16.80 | 49,600 |
Sep 1, 2023 | 17.46 | 17.53 | 17.37 | 17.39 | 16.92 | 75,900 |
Aug 31, 2023 | 17.12 | 17.12 | 16.91 | 16.97 | 16.51 | 24,400 |
Aug 30, 2023 | 16.98 | 17.17 | 16.98 | 17.16 | 16.69 | 92,100 |
Aug 29, 2023 | 16.93 | 17.27 | 16.88 | 17.24 | 16.77 | 74,000 |
Aug 28, 2023 | 16.64 | 16.80 | 16.59 | 16.77 | 16.31 | 66,600 |
Aug 25, 2023 | 16.28 | 16.32 | 16.12 | 16.30 | 15.85 | 48,500 |
Aug 24, 2023 | 16.30 | 16.37 | 16.22 | 16.31 | 15.87 | 38,400 |
Aug 23, 2023 | 16.08 | 16.29 | 16.02 | 16.25 | 15.81 | 76,300 |
Aug 22, 2023 | 16.53 | 16.55 | 16.35 | 16.40 | 15.95 | 61,900 |
Aug 21, 2023 | 16.52 | 16.57 | 16.41 | 16.54 | 16.09 | 61,800 |
Aug 18, 2023 | 16.68 | 16.78 | 16.60 | 16.75 | 16.29 | 53,300 |
Aug 17, 2023 | 17.35 | 17.35 | 17.13 | 17.16 | 16.69 | 117,500 |
Aug 16, 2023 | 16.95 | 17.02 | 16.82 | 16.84 | 16.38 | 81,200 |
Aug 15, 2023 | 17.36 | 17.36 | 17.18 | 17.23 | 16.76 | 107,800 |
Aug 14, 2023 | 17.64 | 17.74 | 17.45 | 17.68 | 17.20 | 118,200 |
Aug 11, 2023 | 18.01 | 18.01 | 17.73 | 17.79 | 17.30 | 289,700 |
Aug 10, 2023 | 19.25 | 19.41 | 19.05 | 19.07 | 18.55 | 25,900 |
Aug 9, 2023 | 19.27 | 19.27 | 18.94 | 19.03 | 18.51 | 24,100 |
Aug 8, 2023 | 19.05 | 19.05 | 18.83 | 19.02 | 18.50 | 68,500 |
Aug 7, 2023 | 19.60 | 19.60 | 19.24 | 19.37 | 18.84 | 162,000 |
Aug 4, 2023 | 19.99 | 20.03 | 19.79 | 19.87 | 19.33 | 45,800 |
Aug 3, 2023 | 19.74 | 20.04 | 19.73 | 19.96 | 19.42 | 89,600 |
Aug 2, 2023 | 19.25 | 19.29 | 19.06 | 19.14 | 18.62 | 83,800 |
Aug 1, 2023 | 19.57 | 19.71 | 19.45 | 19.49 | 18.96 | 79,900 |
Jul 31, 2023 | 19.99 | 20.13 | 19.91 | 20.10 | 19.55 | 67,900 |
Jul 28, 2023 | 19.97 | 20.19 | 19.87 | 20.09 | 19.54 | 257,500 |
Jul 27, 2023 | 18.81 | 18.81 | 18.51 | 18.55 | 18.04 | 71,700 |
Jul 26, 2023 | 18.96 | 19.19 | 18.91 | 19.14 | 18.62 | 168,900 |
Jul 25, 2023 | 19.19 | 19.29 | 18.97 | 19.05 | 18.53 | 223,800 |
Jul 24, 2023 | 17.83 | 18.32 | 17.82 | 18.18 | 17.69 | 81,200 |
Jul 21, 2023 | 17.95 | 17.95 | 17.73 | 17.75 | 17.27 | 60,200 |
Jul 20, 2023 | 17.89 | 17.96 | 17.82 | 17.89 | 17.40 | 72,200 |
Jul 19, 2023 | 17.97 | 18.10 | 17.92 | 17.96 | 17.47 | 62,400 |
Jul 18, 2023 | 18.13 | 18.25 | 18.00 | 18.09 | 17.59 | 34,200 |
Jul 17, 2023 | 18.29 | 18.40 | 18.15 | 18.40 | 17.89 | 44,500 |
Jul 14, 2023 | 18.73 | 18.77 | 18.57 | 18.59 | 18.08 | 56,000 |
Jul 13, 2023 | 18.77 | 18.97 | 18.73 | 18.96 | 18.44 | 65,500 |
Jul 12, 2023 | 18.28 | 18.38 | 18.20 | 18.34 | 17.84 | 44,700 |
Jul 11, 2023 | 18.06 | 18.13 | 17.96 | 18.12 | 17.63 | 48,800 |
Jul 10, 2023 | 17.75 | 17.92 | 17.75 | 17.88 | 17.39 | 46,400 |
Jul 7, 2023 | 17.59 | 17.83 | 17.59 | 17.68 | 17.20 | 35,600 |
Jul 6, 2023 | 17.58 | 17.58 | 17.35 | 17.43 | 16.95 | 60,500 |
Jul 5, 2023 | 17.85 | 17.89 | 17.76 | 17.80 | 17.31 | 50,700 |
Jul 3, 2023 | 17.98 | 18.12 | 17.96 | 18.01 | 17.52 | 49,100 |
Jun 30, 2023 | 17.61 | 17.74 | 17.61 | 17.67 | 17.19 | 103,400 |
Jun 29, 2023 | 17.24 | 17.38 | 17.24 | 17.34 | 16.87 | 82,000 |
Jun 28, 2023 | 17.50 | 17.58 | 17.38 | 17.57 | 17.09 | 45,900 |
Jun 27, 2023 | 17.79 | 17.86 | 17.68 | 17.74 | 17.26 | 123,500 |
Jun 26, 2023 | 17.49 | 17.49 | 17.26 | 17.29 | 16.82 | 80,300 |
Jun 23, 2023 | 17.73 | 17.73 | 17.43 | 17.59 | 17.11 | 71,500 |
Jun 22, 2023 | 17.96 | 17.98 | 17.90 | 17.98 | 17.49 | 15,400 |
Jun 21, 2023 | 0.12 Dividend | |||||
Jun 21, 2023 | 18.04 | 18.15 | 18.00 | 18.12 | 17.63 | 200,800 |
Jun 20, 2023 | 18.76 | 18.79 | 18.55 | 18.60 | 17.98 | 98,700 |
Jun 16, 2023 | 19.45 | 19.46 | 19.26 | 19.35 | 18.70 | 88,000 |
Jun 15, 2023 | 19.09 | 19.33 | 19.09 | 19.30 | 18.65 | 144,200 |
Jun 14, 2023 | 18.35 | 18.59 | 18.34 | 18.53 | 17.91 | 64,800 |
Jun 13, 2023 | 18.37 | 18.37 | 18.21 | 18.21 | 17.60 | 40,800 |
Jun 12, 2023 | 18.06 | 18.09 | 18.00 | 18.03 | 17.42 | 24,600 |
Jun 9, 2023 | 18.00 | 18.07 | 17.91 | 17.95 | 17.35 | 60,400 |
Jun 8, 2023 | 17.94 | 18.11 | 17.94 | 18.11 | 17.50 | 29,800 |
Jun 7, 2023 | 17.79 | 17.88 | 17.50 | 17.57 | 16.98 | 62,200 |
Jun 6, 2023 | 17.85 | 18.09 | 17.77 | 18.09 | 17.48 | 41,700 |
Jun 5, 2023 | 18.10 | 18.27 | 18.10 | 18.24 | 17.63 | 15,900 |
Jun 2, 2023 | 18.71 | 18.73 | 18.50 | 18.54 | 17.92 | 92,500 |
Jun 1, 2023 | 17.78 | 18.13 | 17.78 | 18.06 | 17.45 | 49,400 |
May 31, 2023 | 17.72 | 17.82 | 17.57 | 17.82 | 17.22 | 82,000 |
May 30, 2023 | 18.21 | 18.21 | 17.98 | 18.01 | 17.40 | 68,900 |
May 26, 2023 | 18.31 | 18.60 | 18.31 | 18.53 | 17.91 | 27,500 |
May 25, 2023 | 18.49 | 18.49 | 18.18 | 18.20 | 17.59 | 30,900 |
May 24, 2023 | 18.60 | 18.60 | 18.36 | 18.42 | 17.80 | 99,900 |
May 23, 2023 | 19.31 | 19.31 | 19.01 | 19.05 | 18.41 | 101,800 |
May 22, 2023 | 19.96 | 20.01 | 19.80 | 19.83 | 19.16 | 22,600 |
May 19, 2023 | 19.72 | 19.79 | 19.67 | 19.76 | 19.10 | 18,000 |
May 18, 2023 | 19.77 | 19.77 | 19.55 | 19.60 | 18.94 | 61,700 |
May 17, 2023 | 20.04 | 20.04 | 19.85 | 19.98 | 19.31 | 60,600 |
May 16, 2023 | 20.36 | 20.46 | 20.21 | 20.32 | 19.64 | 170,400 |
May 15, 2023 | 20.69 | 20.91 | 20.60 | 20.86 | 20.16 | 118,400 |
May 12, 2023 | 20.16 | 20.16 | 19.84 | 19.88 | 19.21 | 144,400 |
May 11, 2023 | 20.84 | 20.84 | 20.59 | 20.81 | 20.11 | 17,500 |
May 10, 2023 | 20.90 | 20.96 | 20.77 | 20.95 | 20.25 | 27,700 |
May 9, 2023 | 21.11 | 21.32 | 21.11 | 21.28 | 20.57 | 41,800 |
May 8, 2023 | 21.66 | 21.68 | 21.53 | 21.56 | 20.84 | 33,700 |
May 5, 2023 | 21.07 | 21.26 | 21.06 | 21.24 | 20.53 | 13,500 |
May 4, 2023 | 21.23 | 21.36 | 21.18 | 21.29 | 20.57 | 28,200 |
May 3, 2023 | 20.89 | 20.97 | 20.81 | 20.83 | 20.13 | 63,200 |
May 2, 2023 | 20.91 | 20.91 | 20.73 | 20.86 | 20.16 | 20,200 |
May 1, 2023 | 21.11 | 21.16 | 21.02 | 21.03 | 20.32 | 12,100 |
Apr 28, 2023 | 21.29 | 21.38 | 21.18 | 21.37 | 20.65 | 34,100 |
Apr 27, 2023 | 20.74 | 20.95 | 20.63 | 20.95 | 20.25 | 17,400 |
Apr 26, 2023 | 20.69 | 20.69 | 20.33 | 20.37 | 19.69 | 37,600 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.96
+0.43%
CBON VanEck China Bond ETF
21.91
+0.46%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.58
+0.47%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
QTUM Defiance Quantum ETF
57.36
+0.35%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
CCOR Core Alternative ETF
26.42
+0.34%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.25%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
IFRA iShares U.S. Infrastructure ETF
42.37
+0.19%
CNXT VanEck ChiNext ETF
22.43
+0.26%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
EVX VanEck Environmental Services ETF
163.07
+0.03%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
FLOT iShares Floating Rate Bond ETF
51.04
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%