NYSEArca - Nasdaq Real Time Price • USD
DB Gold Double Long ETN (DGP)
As of 3:15 PM EDT. Market Open.
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 26, 2024 | 55.63 | 55.63 | 54.41 | 54.60 | 54.60 | 3,649 |
Apr 25, 2024 | 56.17 | 56.17 | 53.87 | 54.44 | 54.44 | 1,400 |
Apr 24, 2024 | 54.70 | 54.70 | 53.91 | 53.91 | 53.91 | 1,100 |
Apr 23, 2024 | 53.61 | 54.43 | 51.42 | 53.99 | 53.99 | 10,300 |
Apr 22, 2024 | 54.54 | 54.98 | 54.02 | 54.54 | 54.54 | 24,700 |
Apr 19, 2024 | 57.03 | 57.63 | 56.70 | 57.02 | 57.02 | 14,100 |
Apr 18, 2024 | 57.06 | 57.17 | 56.67 | 56.71 | 56.71 | 7,800 |
Apr 17, 2024 | 57.75 | 57.75 | 55.93 | 56.21 | 56.21 | 8,000 |
Apr 16, 2024 | 56.67 | 57.45 | 56.13 | 56.89 | 56.89 | 12,000 |
Apr 15, 2024 | 55.66 | 56.89 | 54.44 | 56.89 | 56.89 | 17,600 |
Apr 12, 2024 | 57.41 | 59.39 | 54.64 | 55.07 | 55.07 | 30,500 |
Apr 11, 2024 | 54.99 | 56.41 | 54.71 | 56.41 | 56.41 | 7,900 |
Apr 10, 2024 | 54.41 | 55.83 | 54.04 | 54.53 | 54.53 | 9,300 |
Apr 9, 2024 | 55.42 | 55.77 | 54.92 | 55.22 | 55.22 | 14,600 |
Apr 8, 2024 | 54.54 | 54.89 | 53.91 | 54.88 | 54.88 | 15,200 |
Apr 5, 2024 | 52.86 | 54.55 | 52.86 | 54.18 | 54.18 | 10,300 |
Apr 4, 2024 | 52.94 | 53.15 | 52.22 | 52.34 | 52.34 | 19,300 |
Apr 3, 2024 | 52.25 | 53.97 | 52.05 | 53.43 | 53.43 | 19,400 |
Apr 2, 2024 | 51.27 | 52.41 | 51.09 | 52.34 | 52.34 | 13,000 |
Apr 1, 2024 | 51.44 | 51.44 | 50.26 | 50.59 | 50.59 | 16,600 |
Mar 28, 2024 | 49.00 | 49.86 | 48.93 | 49.60 | 49.60 | 9,100 |
Mar 27, 2024 | 48.04 | 48.44 | 48.04 | 48.26 | 48.26 | 8,300 |
Mar 26, 2024 | 48.29 | 48.43 | 47.68 | 47.81 | 47.81 | 7,500 |
Mar 25, 2024 | 47.63 | 48.16 | 47.51 | 47.55 | 47.55 | 5,600 |
Mar 22, 2024 | 47.95 | 47.95 | 47.12 | 47.45 | 47.45 | 4,800 |
Mar 21, 2024 | 48.90 | 48.90 | 47.40 | 47.90 | 47.90 | 39,900 |
Mar 20, 2024 | 47.00 | 48.39 | 46.63 | 48.14 | 48.14 | 4,700 |
Mar 19, 2024 | 47.00 | 47.15 | 46.77 | 47.08 | 47.08 | 2,400 |
Mar 18, 2024 | 47.36 | 47.36 | 47.05 | 47.31 | 47.31 | 3,600 |
Mar 15, 2024 | 47.15 | 47.40 | 46.88 | 47.11 | 47.11 | 6,700 |
Mar 14, 2024 | 47.24 | 47.55 | 47.09 | 47.40 | 47.40 | 3,300 |
Mar 13, 2024 | 47.66 | 47.94 | 47.59 | 47.88 | 47.88 | 3,600 |
Mar 12, 2024 | 47.07 | 47.40 | 46.95 | 46.97 | 46.97 | 9,700 |
Mar 11, 2024 | 47.66 | 48.23 | 47.66 | 48.03 | 48.03 | 9,100 |
Mar 8, 2024 | 47.50 | 48.39 | 47.28 | 47.87 | 47.87 | 14,100 |
Mar 7, 2024 | 46.97 | 47.47 | 46.80 | 47.12 | 47.12 | 6,400 |
Mar 6, 2024 | 46.32 | 46.96 | 46.32 | 46.62 | 46.62 | 22,800 |
Mar 5, 2024 | 46.02 | 46.57 | 45.68 | 45.88 | 45.88 | 11,300 |
Mar 4, 2024 | 44.57 | 45.54 | 44.57 | 45.43 | 45.43 | 61,000 |
Mar 1, 2024 | 43.41 | 44.25 | 43.41 | 44.24 | 44.24 | 7,000 |
Feb 29, 2024 | 42.13 | 42.91 | 42.13 | 42.41 | 42.41 | 600 |
Feb 28, 2024 | 42.02 | 42.04 | 41.83 | 41.99 | 41.99 | 4,000 |
Feb 27, 2024 | 42.00 | 42.00 | 41.73 | 41.99 | 41.99 | 800 |
Feb 26, 2024 | 41.75 | 42.05 | 41.58 | 41.99 | 41.99 | 4,600 |
Feb 23, 2024 | 42.29 | 42.81 | 42.08 | 42.27 | 42.27 | 8,200 |
Feb 22, 2024 | 41.62 | 41.69 | 41.60 | 41.69 | 41.69 | 600 |
Feb 21, 2024 | 41.80 | 42.50 | 41.63 | 41.75 | 41.75 | 2,100 |
Feb 20, 2024 | 41.67 | 41.83 | 41.60 | 41.63 | 41.63 | 2,500 |
Feb 16, 2024 | 40.73 | 41.40 | 40.73 | 41.29 | 41.29 | 2,200 |
Feb 15, 2024 | 40.93 | 40.93 | 40.53 | 40.91 | 40.91 | 6,400 |
Feb 14, 2024 | 40.35 | 40.44 | 40.23 | 40.44 | 40.44 | 2,400 |
Feb 13, 2024 | 40.42 | 40.46 | 40.39 | 40.42 | 40.42 | 2,000 |
Feb 12, 2024 | 41.30 | 41.45 | 41.18 | 41.45 | 41.45 | 9,800 |
Feb 9, 2024 | 41.68 | 41.97 | 41.55 | 41.68 | 41.68 | 4,000 |
Feb 8, 2024 | 41.84 | 42.13 | 41.84 | 42.10 | 42.10 | 1,500 |
Feb 7, 2024 | 41.91 | 42.40 | 41.91 | 42.21 | 42.21 | 500 |
Feb 6, 2024 | 41.87 | 42.18 | 41.87 | 42.18 | 42.18 | 1,200 |
Feb 5, 2024 | 41.41 | 41.75 | 41.40 | 41.74 | 41.74 | 4,800 |
Feb 2, 2024 | 41.95 | 42.22 | 41.95 | 42.15 | 42.15 | 1,700 |
Feb 1, 2024 | 42.55 | 43.29 | 42.55 | 42.80 | 42.80 | 6,400 |
Jan 31, 2024 | 42.75 | 42.75 | 42.04 | 42.04 | 42.04 | 3,000 |
Jan 30, 2024 | 42.85 | 42.85 | 41.73 | 42.22 | 42.22 | 3,900 |
Jan 29, 2024 | 41.90 | 42.28 | 41.50 | 42.10 | 42.10 | 2,500 |
Jan 26, 2024 | 41.33 | 41.54 | 41.19 | 41.54 | 41.54 | 1,500 |
Jan 25, 2024 | 41.48 | 41.78 | 41.19 | 41.59 | 41.59 | 3,000 |
Jan 24, 2024 | 42.03 | 42.03 | 41.26 | 41.28 | 41.28 | 2,000 |
Jan 23, 2024 | 41.61 | 41.94 | 41.61 | 41.94 | 41.94 | 1,600 |
Jan 22, 2024 | 41.13 | 41.79 | 41.13 | 41.59 | 41.59 | 2,000 |
Jan 19, 2024 | 42.00 | 42.01 | 41.45 | 41.98 | 41.98 | 4,700 |
Jan 18, 2024 | 41.25 | 41.68 | 41.25 | 41.68 | 41.68 | 5,400 |
Jan 17, 2024 | 41.35 | 41.35 | 41.00 | 41.03 | 41.03 | 2,400 |
Jan 16, 2024 | 42.77 | 42.77 | 41.66 | 41.98 | 41.98 | 4,400 |
Jan 12, 2024 | 43.05 | 43.40 | 42.51 | 42.70 | 42.70 | 4,400 |
Jan 11, 2024 | 42.00 | 42.10 | 41.83 | 41.90 | 41.90 | 2,900 |
Jan 10, 2024 | 42.05 | 42.05 | 41.59 | 41.79 | 41.79 | 1,800 |
Jan 9, 2024 | 42.14 | 42.66 | 42.00 | 42.11 | 42.11 | 3,500 |
Jan 8, 2024 | 41.61 | 42.51 | 41.61 | 42.06 | 42.06 | 3,000 |
Jan 5, 2024 | 42.83 | 43.37 | 42.40 | 42.73 | 42.73 | 5,300 |
Jan 4, 2024 | 42.71 | 42.71 | 42.66 | 42.66 | 42.66 | 400 |
Jan 3, 2024 | 42.36 | 42.64 | 42.03 | 42.60 | 42.60 | 5,300 |
Jan 2, 2024 | 43.85 | 43.85 | 43.24 | 43.39 | 43.39 | 3,500 |
Dec 29, 2023 | 43.55 | 43.73 | 43.33 | 43.55 | 43.55 | 9,200 |
Dec 28, 2023 | 44.11 | 44.12 | 43.52 | 43.73 | 43.73 | 5,900 |
Dec 27, 2023 | 43.70 | 44.48 | 43.70 | 43.94 | 43.94 | 13,400 |
Dec 26, 2023 | 43.37 | 43.65 | 43.11 | 43.65 | 43.65 | 7,300 |
Dec 22, 2023 | 42.96 | 43.78 | 42.96 | 43.15 | 43.15 | 5,400 |
Dec 21, 2023 | 42.68 | 42.93 | 42.68 | 42.74 | 42.74 | 3,000 |
Dec 20, 2023 | 41.89 | 42.60 | 41.89 | 42.29 | 42.29 | 4,500 |
Dec 19, 2023 | 42.26 | 42.84 | 42.26 | 42.60 | 42.60 | 4,900 |
Dec 18, 2023 | 41.75 | 42.18 | 41.75 | 42.18 | 42.18 | 2,600 |
Dec 15, 2023 | 42.74 | 42.74 | 41.73 | 41.91 | 41.91 | 4,400 |
Dec 14, 2023 | 42.60 | 42.64 | 42.25 | 42.48 | 42.48 | 3,900 |
Dec 13, 2023 | 40.35 | 42.80 | 40.35 | 42.75 | 42.75 | 2,300 |
Dec 12, 2023 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 300 |
Dec 11, 2023 | 40.75 | 40.86 | 40.26 | 40.52 | 40.52 | 7,500 |
Dec 8, 2023 | 41.45 | 41.86 | 40.99 | 41.35 | 41.35 | 10,000 |
Dec 7, 2023 | 42.50 | 42.50 | 42.39 | 42.41 | 42.41 | 2,600 |
Dec 6, 2023 | 42.42 | 42.53 | 42.32 | 42.37 | 42.37 | 2,900 |
Dec 5, 2023 | 41.38 | 42.00 | 41.38 | 41.94 | 41.94 | 2,200 |
Dec 4, 2023 | 43.45 | 43.45 | 42.13 | 42.46 | 42.46 | 7,000 |
Dec 1, 2023 | 43.00 | 44.50 | 43.00 | 44.19 | 44.19 | 5,000 |
Nov 30, 2023 | 42.76 | 42.82 | 42.67 | 42.82 | 42.82 | 2,200 |
Nov 29, 2023 | 43.33 | 43.45 | 43.10 | 43.30 | 43.30 | 6,400 |
Nov 28, 2023 | 43.00 | 43.50 | 42.52 | 43.28 | 43.28 | 5,300 |
Nov 27, 2023 | 42.00 | 42.20 | 41.68 | 42.20 | 42.20 | 1,800 |
Nov 24, 2023 | 41.47 | 41.71 | 41.46 | 41.58 | 41.58 | 1,000 |
Nov 22, 2023 | 41.46 | 41.46 | 41.06 | 41.21 | 41.21 | 3,300 |
Nov 21, 2023 | 41.48 | 41.90 | 41.43 | 41.43 | 41.43 | 3,100 |
Nov 20, 2023 | 40.47 | 40.72 | 40.47 | 40.65 | 40.65 | 2,100 |
Nov 17, 2023 | 41.12 | 41.12 | 40.75 | 40.77 | 40.77 | 1,400 |
Nov 16, 2023 | 40.84 | 40.99 | 40.70 | 40.77 | 40.77 | 3,900 |
Nov 15, 2023 | 40.21 | 40.35 | 39.78 | 40.07 | 40.07 | 4,400 |
Nov 14, 2023 | 40.37 | 40.37 | 40.01 | 40.19 | 40.19 | 4,400 |
Nov 13, 2023 | 39.20 | 39.44 | 39.20 | 39.44 | 39.44 | 2,000 |
Nov 10, 2023 | 39.78 | 39.78 | 38.79 | 39.10 | 39.10 | 4,900 |
Nov 9, 2023 | 39.84 | 40.07 | 39.84 | 40.00 | 40.00 | 2,400 |
Nov 8, 2023 | 40.00 | 40.17 | 39.41 | 39.58 | 39.58 | 3,000 |
Nov 7, 2023 | 40.21 | 41.01 | 40.02 | 40.34 | 40.34 | 3,000 |
Nov 6, 2023 | 40.83 | 40.94 | 40.72 | 40.92 | 40.92 | 1,700 |
Nov 3, 2023 | 41.53 | 42.00 | 41.25 | 41.33 | 41.33 | 6,300 |
Nov 2, 2023 | 40.80 | 41.01 | 40.80 | 41.01 | 41.01 | 2,400 |
Nov 1, 2023 | 41.21 | 41.21 | 40.51 | 40.77 | 40.77 | 4,100 |
Oct 31, 2023 | 41.98 | 41.98 | 41.02 | 41.16 | 41.16 | 1,700 |
Oct 30, 2023 | 41.96 | 42.00 | 41.48 | 41.64 | 41.64 | 3,800 |
Oct 27, 2023 | 41.97 | 42.24 | 40.93 | 42.04 | 42.04 | 7,100 |
Oct 26, 2023 | 41.25 | 41.34 | 41.09 | 41.27 | 41.27 | 4,500 |
Oct 25, 2023 | 41.00 | 41.49 | 40.62 | 41.05 | 41.05 | 3,300 |
Oct 24, 2023 | 40.29 | 40.70 | 40.29 | 40.65 | 40.65 | 3,500 |
Oct 23, 2023 | 41.20 | 41.20 | 40.69 | 40.99 | 40.99 | 4,900 |
Oct 20, 2023 | 41.00 | 41.50 | 41.00 | 41.11 | 41.11 | 16,900 |
Oct 19, 2023 | 39.92 | 40.89 | 39.92 | 40.74 | 40.74 | 9,500 |
Oct 18, 2023 | 39.82 | 40.39 | 39.72 | 39.89 | 39.89 | 6,000 |
Oct 17, 2023 | 38.72 | 39.49 | 38.72 | 38.96 | 38.96 | 900 |
Oct 16, 2023 | 38.42 | 39.00 | 38.38 | 38.60 | 38.60 | 1,700 |
Oct 13, 2023 | 38.20 | 39.25 | 38.20 | 38.94 | 38.94 | 9,100 |
Oct 12, 2023 | 38.87 | 38.87 | 36.53 | 36.83 | 36.83 | 2,700 |
Oct 11, 2023 | 36.76 | 36.99 | 36.69 | 36.94 | 36.94 | 1,800 |
Oct 10, 2023 | 36.32 | 36.42 | 36.29 | 36.42 | 36.42 | 700 |
Oct 9, 2023 | 36.07 | 36.65 | 35.96 | 36.65 | 36.65 | 4,400 |
Oct 6, 2023 | 35.19 | 35.40 | 35.03 | 35.28 | 35.28 | 1,700 |
Oct 5, 2023 | 34.73 | 35.61 | 34.56 | 35.61 | 35.61 | 2,900 |
Oct 4, 2023 | 34.99 | 35.84 | 34.99 | 35.84 | 35.84 | 600 |
Oct 3, 2023 | 35.01 | 35.30 | 34.82 | 34.98 | 34.98 | 7,000 |
Oct 2, 2023 | 35.77 | 35.77 | 34.62 | 35.22 | 35.22 | 7,100 |
Sep 29, 2023 | 36.50 | 36.50 | 35.65 | 36.43 | 36.43 | 2,200 |
Sep 28, 2023 | 37.30 | 37.30 | 36.50 | 36.86 | 36.86 | 2,500 |
Sep 27, 2023 | 37.67 | 37.70 | 37.06 | 37.27 | 37.27 | 3,300 |
Sep 26, 2023 | 38.35 | 38.38 | 38.02 | 38.07 | 38.07 | 1,900 |
Sep 25, 2023 | 39.17 | 39.17 | 38.77 | 38.81 | 38.81 | 1,100 |
Sep 22, 2023 | 39.10 | 39.29 | 39.10 | 39.29 | 39.29 | 1,900 |
Sep 21, 2023 | 38.87 | 39.30 | 38.87 | 39.20 | 39.20 | 4,100 |
Sep 20, 2023 | 39.95 | 39.96 | 39.60 | 39.60 | 39.60 | 3,000 |
Sep 19, 2023 | 39.58 | 39.89 | 39.37 | 39.46 | 39.46 | 1,500 |
Sep 18, 2023 | 39.29 | 39.61 | 39.29 | 39.47 | 39.47 | 2,100 |
Sep 15, 2023 | 39.36 | 39.91 | 39.30 | 39.30 | 39.30 | 900 |
Sep 14, 2023 | 38.51 | 38.76 | 38.51 | 38.76 | 38.76 | 500 |
Sep 13, 2023 | 38.78 | 38.78 | 38.58 | 38.58 | 38.58 | 1,000 |
Sep 12, 2023 | 39.16 | 39.16 | 38.41 | 39.12 | 39.12 | 1,100 |
Sep 11, 2023 | 39.21 | 39.57 | 38.95 | 39.12 | 39.12 | 8,700 |
Sep 8, 2023 | 39.26 | 39.46 | 38.95 | 39.46 | 39.46 | 9,000 |
Sep 7, 2023 | 39.07 | 39.17 | 38.83 | 39.17 | 39.17 | 2,200 |
Sep 6, 2023 | 39.19 | 39.19 | 38.79 | 38.96 | 38.96 | 2,300 |
Sep 5, 2023 | 39.60 | 39.85 | 39.26 | 39.46 | 39.46 | 9,300 |
Sep 1, 2023 | 40.45 | 40.48 | 40.11 | 40.11 | 40.11 | 6,500 |
Aug 31, 2023 | 40.29 | 41.14 | 39.80 | 40.94 | 40.94 | 5,300 |
Aug 30, 2023 | 41.40 | 41.40 | 39.95 | 40.29 | 40.29 | 5,300 |
Aug 29, 2023 | 39.90 | 40.45 | 39.90 | 40.45 | 40.45 | 1,100 |
Aug 28, 2023 | 38.91 | 40.20 | 38.91 | 40.20 | 40.20 | 1,000 |
Aug 25, 2023 | 39.03 | 39.20 | 39.03 | 39.20 | 39.20 | 800 |
Aug 24, 2023 | 39.32 | 39.32 | 39.28 | 39.28 | 39.28 | 600 |
Aug 23, 2023 | 39.87 | 41.44 | 38.93 | 39.49 | 39.49 | 6,500 |
Aug 22, 2023 | 38.01 | 38.29 | 37.81 | 38.20 | 38.20 | 1,400 |
Aug 21, 2023 | 37.87 | 38.19 | 37.85 | 38.08 | 38.08 | 2,700 |
Aug 18, 2023 | 38.01 | 38.97 | 37.95 | 37.95 | 37.95 | 900 |
Aug 17, 2023 | 37.81 | 37.91 | 37.81 | 37.91 | 37.91 | 900 |
Aug 16, 2023 | 38.56 | 38.57 | 37.99 | 38.15 | 38.15 | 1,600 |
Aug 15, 2023 | 38.70 | 38.84 | 38.44 | 38.44 | 38.44 | 1,200 |
Aug 14, 2023 | 38.55 | 39.03 | 38.55 | 38.78 | 38.78 | 2,400 |
Aug 11, 2023 | 38.93 | 41.46 | 38.93 | 39.16 | 39.16 | 4,000 |
Aug 10, 2023 | 39.19 | 40.10 | 38.91 | 38.91 | 38.91 | 9,200 |
Aug 9, 2023 | 39.52 | 40.41 | 39.06 | 40.41 | 40.41 | 1,800 |
Aug 8, 2023 | 40.00 | 41.17 | 39.50 | 39.93 | 39.93 | 3,200 |
Aug 7, 2023 | 39.83 | 40.53 | 39.83 | 40.53 | 40.53 | 500 |
Aug 4, 2023 | 40.61 | 41.24 | 40.10 | 40.74 | 40.74 | 1,200 |
Aug 3, 2023 | 39.98 | 40.43 | 39.98 | 40.43 | 40.43 | 900 |
Aug 2, 2023 | 40.14 | 40.67 | 39.95 | 40.32 | 40.32 | 8,800 |
Aug 1, 2023 | 40.26 | 40.49 | 40.26 | 40.49 | 40.49 | 1,000 |
Jul 31, 2023 | 41.29 | 41.57 | 41.21 | 41.22 | 41.22 | 3,000 |
Jul 28, 2023 | 40.92 | 41.15 | 40.90 | 41.15 | 41.15 | 1,100 |
Jul 27, 2023 | 40.50 | 40.60 | 40.12 | 40.53 | 40.53 | 3,500 |
Jul 26, 2023 | 41.69 | 41.80 | 41.56 | 41.64 | 41.64 | 1,700 |
Jul 25, 2023 | 41.02 | 41.42 | 41.02 | 41.42 | 41.42 | 900 |
Jul 24, 2023 | 41.05 | 41.14 | 40.82 | 40.93 | 40.93 | 3,900 |
Jul 21, 2023 | 41.19 | 41.40 | 41.19 | 41.33 | 41.33 | 1,000 |
Jul 20, 2023 | 41.27 | 41.53 | 41.27 | 41.53 | 41.53 | 500 |
Jul 19, 2023 | 40.44 | 41.91 | 40.44 | 41.91 | 41.91 | 2,900 |
Jul 18, 2023 | 42.13 | 42.13 | 41.69 | 41.86 | 41.86 | 7,000 |
Jul 17, 2023 | 40.71 | 40.98 | 40.71 | 40.92 | 40.92 | 1,700 |
Jul 14, 2023 | 42.00 | 42.00 | 40.99 | 40.99 | 40.99 | 1,000 |
Jul 13, 2023 | 41.20 | 41.99 | 41.08 | 41.99 | 41.99 | 900 |
Jul 12, 2023 | 40.89 | 41.50 | 40.89 | 41.20 | 41.20 | 1,700 |
Jul 11, 2023 | 40.29 | 40.31 | 40.15 | 40.15 | 40.15 | 3,900 |
Jul 10, 2023 | 39.66 | 40.14 | 39.56 | 39.56 | 39.56 | 1,300 |
Jul 7, 2023 | 40.79 | 40.98 | 39.71 | 39.85 | 39.85 | 1,700 |
Jul 6, 2023 | 39.24 | 39.69 | 38.67 | 39.69 | 39.69 | 2,000 |
Jul 5, 2023 | 38.82 | 40.04 | 38.82 | 39.57 | 39.57 | 23,500 |
Jul 3, 2023 | 39.43 | 40.74 | 39.43 | 39.77 | 39.77 | 4,700 |
Jun 30, 2023 | 39.63 | 39.75 | 39.33 | 39.75 | 39.75 | 900 |
Jun 29, 2023 | 39.10 | 39.38 | 38.64 | 39.20 | 39.20 | 2,600 |
Jun 28, 2023 | 39.18 | 39.56 | 39.18 | 39.56 | 39.56 | 1,100 |
Jun 27, 2023 | 40.00 | 40.00 | 39.31 | 39.32 | 39.32 | 1,700 |
Jun 26, 2023 | 40.40 | 40.40 | 39.78 | 39.78 | 39.78 | 2,300 |
Jun 23, 2023 | 40.37 | 40.79 | 39.80 | 40.79 | 40.79 | 1,400 |
Jun 22, 2023 | 39.82 | 39.92 | 39.45 | 39.76 | 39.76 | 8,300 |
Jun 21, 2023 | 40.55 | 40.55 | 39.76 | 40.44 | 40.44 | 2,500 |
Jun 20, 2023 | 41.01 | 41.39 | 38.00 | 40.42 | 40.42 | 15,000 |
Jun 16, 2023 | 41.30 | 41.77 | 41.30 | 41.77 | 41.77 | 2,100 |
Jun 15, 2023 | 41.13 | 41.46 | 41.13 | 41.32 | 41.32 | 11,200 |
Jun 14, 2023 | 41.28 | 41.67 | 41.01 | 41.01 | 41.01 | 4,100 |
Jun 13, 2023 | 41.52 | 42.38 | 40.91 | 41.23 | 41.23 | 1,500 |
Jun 12, 2023 | 42.02 | 42.02 | 41.78 | 41.78 | 41.78 | 400 |
Jun 9, 2023 | 41.63 | 42.02 | 41.63 | 42.02 | 42.02 | 800 |
Jun 8, 2023 | 41.94 | 41.94 | 41.51 | 41.83 | 41.83 | 2,300 |
Jun 7, 2023 | 41.96 | 42.51 | 41.00 | 41.49 | 41.49 | 3,100 |
Jun 6, 2023 | 42.05 | 42.05 | 41.58 | 42.05 | 42.05 | 900 |
Jun 5, 2023 | 41.01 | 41.64 | 41.00 | 41.55 | 41.55 | 3,900 |
Jun 2, 2023 | 42.17 | 42.17 | 41.36 | 41.36 | 41.36 | 4,200 |
Jun 1, 2023 | 41.61 | 42.91 | 41.61 | 42.41 | 42.41 | 3,100 |
May 31, 2023 | 41.70 | 43.21 | 41.44 | 41.72 | 41.72 | 4,500 |
May 30, 2023 | 41.25 | 43.82 | 41.25 | 41.94 | 41.94 | 6,600 |
May 26, 2023 | 41.09 | 41.09 | 40.84 | 41.00 | 41.00 | 4,800 |
May 25, 2023 | 41.90 | 41.90 | 40.82 | 40.91 | 40.91 | 5,700 |
May 24, 2023 | 41.86 | 42.31 | 41.50 | 42.03 | 42.03 | 7,800 |
May 23, 2023 | 42.92 | 42.93 | 42.54 | 42.54 | 42.54 | 400 |
May 22, 2023 | 42.25 | 42.25 | 42.00 | 42.19 | 42.19 | 1,900 |
May 19, 2023 | 41.40 | 42.68 | 41.40 | 42.47 | 42.47 | 4,000 |
May 18, 2023 | 41.91 | 42.17 | 41.25 | 41.53 | 41.53 | 3,600 |
May 17, 2023 | 43.12 | 43.12 | 42.25 | 42.70 | 42.70 | 6,200 |
May 16, 2023 | 43.80 | 44.08 | 42.75 | 43.15 | 43.15 | 5,600 |
May 15, 2023 | 45.00 | 45.00 | 44.00 | 44.58 | 44.58 | 2,200 |
May 12, 2023 | 44.33 | 44.33 | 43.80 | 44.12 | 44.12 | 800 |
May 11, 2023 | 44.56 | 44.60 | 43.68 | 44.38 | 44.38 | 2,500 |
May 10, 2023 | 45.17 | 45.17 | 44.05 | 44.60 | 44.60 | 1,700 |
May 9, 2023 | 44.44 | 45.42 | 44.31 | 45.00 | 45.00 | 2,900 |
May 8, 2023 | 44.38 | 44.44 | 44.31 | 44.32 | 44.32 | 1,800 |
May 5, 2023 | 44.10 | 44.97 | 43.77 | 44.52 | 44.52 | 7,300 |
May 4, 2023 | 45.34 | 46.43 | 45.34 | 46.00 | 46.00 | 7,900 |
May 3, 2023 | 45.00 | 45.69 | 44.50 | 45.37 | 45.37 | 5,300 |
May 2, 2023 | 43.06 | 44.99 | 43.06 | 44.51 | 44.51 | 31,800 |
May 1, 2023 | 43.83 | 43.83 | 42.61 | 42.62 | 42.62 | 4,800 |
Apr 28, 2023 | 43.20 | 43.90 | 42.73 | 43.41 | 43.41 | 6,600 |
Apr 27, 2023 | 42.85 | 42.87 | 42.54 | 42.87 | 42.87 | 600 |
Apr 26, 2023 | 43.73 | 43.73 | 42.86 | 42.88 | 42.88 | 3,900 |
Related Tickers
CQQQ Invesco China Technology ETF
34.06
+3.94%
QLD ProShares Ultra QQQ
82.16
+3.53%
CNXT VanEck ChiNext ETF
23.17
+3.31%
FCOM Fidelity MSCI Communication Services Index ETF
48.94
+3.25%
KGRN KraneShares MSCI China Clean Technology ETF
20.15
+2.77%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.33
+2.70%
EZA iShares MSCI South Africa ETF
40.07
+2.68%
SMH VanEck Semiconductor ETF
217.81
+2.64%
IGM iShares Expanded Tech Sector ETF
83.74
+2.47%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.35
+2.40%
IYW iShares U.S. Technology ETF
131.26
+2.39%
PSI Invesco Semiconductors ETF
54.70
+2.37%
FTXL First Trust Nasdaq Semiconductor ETF
87.44
+2.36%
FLJH Franklin FTSE Japan Hedged ETF
31.14
+2.33%
FBZ First Trust Brazil AlphaDEX Fund
11.47
+2.32%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.43
+2.23%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.79
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
68.38
+2.22%
SOXX iShares Semiconductor ETF
217.13
+2.22%
DXJ WisdomTree Japan Hedged Equity Fund
107.93
+2.18%
ONEQ Fidelity Nasdaq Composite Index ETF
62.85
+2.20%
TMFC Motley Fool 100 Index ETF
48.53
+2.16%
FLLA Franklin FTSE Latin America ETF
22.99
+2.24%
IVW iShares S&P 500 Growth ETF
82.69
+2.12%
IWY iShares Russell Top 200 Growth ETF
190.80
+2.12%
SCHG Schwab U.S. Large-Cap Growth ETF
90.71
+2.09%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.63
+2.08%
GXG Global X MSCI Colombia ETF
25.68
+2.31%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
CNRG SPDR Kensho Clean Power ETF
59.17
+2.07%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.09
+2.07%
NULG Nuveen ESG Large-Cap Growth ETF
74.14
+2.06%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.98
+2.04%
TUR iShares MSCI Turkey ETF
39.55
+2.04%
IUSG iShares Core S&P U.S. Growth ETF
114.59
+2.02%
MGK Vanguard Mega Cap Growth Index Fund
278.27
+2.00%
VUG Vanguard Growth Index Fund ETF Shares
335.79
+2.00%
XSD SPDR S&P Semiconductor ETF
224.96
+1.96%
IWF iShares Russell 1000 Growth ETF
328.42
+1.98%
VGT Vanguard Information Technology Index Fund ETF Shares
505.10
+1.95%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
298.26
+1.97%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.50
+1.92%
PSCT Invesco S&P SmallCap Information Technology ETF
44.53
+1.92%
IOO iShares Global 100 ETF
88.75
+1.89%
EWW iShares MSCI Mexico ETF
67.03
+1.87%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.76
+1.87%
FTEC Fidelity MSCI Information Technology Index ETF
150.13
+1.80%
QTUM Defiance Quantum ETF
58.41
+1.83%
ILCG iShares Morningstar Growth ETF
73.58
+1.82%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
22.00
+1.80%
QQQ Invesco QQQ Trust
431.94
+1.76%
XLG Invesco S&P 500 Top 50 ETF
41.24
+1.75%
IXN iShares Global Tech ETF
71.99
+1.75%
EPU iShares MSCI Peru ETF
41.15
+1.71%
FLN First Trust Latin America AlphaDEX Fund
19.71
+1.70%
DSI iShares MSCI KLD 400 Social ETF
97.85
+1.64%
CNYA iShares MSCI China A ETF
26.40
+1.66%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.62
+1.56%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.55%
SPHQ Invesco S&P 500 Quality ETF
59.44
+1.52%
FXL First Trust Technology AlphaDEX Fund
129.50
+1.53%
OEF iShares S&P 100 ETF
241.94
+1.51%
DALI First Trust Dorsey Wright DALI 1 ETF
23.09
+1.49%
XLK Technology Select Sector SPDR Fund
200.41
+1.42%
XTL SPDR S&P Telecom ETF
69.15
+1.44%
LIT Global X Lithium & Battery Tech ETF
42.77
+1.35%
MGC Vanguard Mega Cap Index Fund
182.44
+1.39%
SPXN ProShares S&P 500 ex-Financials ETF
54.97
+1.37%
IWL iShares Russell Top 200 ETF
124.05
+1.36%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.10
+1.30%
XHB SPDR S&P Homebuilders ETF
103.79
+1.29%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.36
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.70
+1.28%
HEDJ WisdomTree Europe Hedged Equity Fund
47.80
+1.40%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.62
+1.26%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.84
+1.25%
XAR SPDR S&P Aerospace & Defense ETF
136.20
+1.19%
ITB iShares U.S. Home Construction ETF
105.67
+1.21%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.50
+1.23%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.48
+1.21%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.17
+1.22%
PBUS Invesco MSCI USA ETF
51.01
+1.19%
VOO Vanguard S&P 500 ETF
467.97
+1.17%
SUSA iShares MSCI USA ESG Select ETF
105.64
+1.18%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.69
+1.18%
VV Vanguard Large Cap Index Fund
233.72
+1.16%
IVV iShares Core S&P 500 ETF
511.67
+1.16%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.24
+1.11%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
38.00
+1.16%
ESGU iShares ESG Aware MSCI USA ETF
111.81
+1.16%
EWT iShares MSCI Taiwan ETF
47.08
+1.16%
BLOK Amplify Transformational Data Sharing ETF
32.68
+1.15%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.15%
CEFS Saba Closed-End Funds ETF
19.88
+1.15%
SPY SPDR S&P 500 ETF Trust
509.16
+1.13%
NUMG Nuveen ESG Mid-Cap Growth ETF
42.07
+0.95%