NYSEArca - Nasdaq Real Time Price • USD
Direxion Daily Gold Miners Index Bear 2X Shares (DUST)
At close: 4:00 PM EDT
After hours: 5:08 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 | 8.57 | 8.60 | 8.39 | 8.44 | 8.44 | 8,269,334 |
Apr 23, 2024 | 8.83 | 8.92 | 8.41 | 8.45 | 8.45 | 11,259,200 |
Apr 22, 2024 | 8.69 | 8.79 | 8.43 | 8.70 | 8.70 | 13,125,300 |
Apr 19, 2024 | 8.19 | 8.19 | 7.89 | 7.99 | 7.99 | 11,827,100 |
Apr 18, 2024 | 8.01 | 8.31 | 7.99 | 8.18 | 8.18 | 10,061,200 |
Apr 17, 2024 | 8.36 | 8.48 | 8.05 | 8.27 | 8.27 | 14,967,800 |
Apr 16, 2024 | 8.50 | 8.81 | 8.41 | 8.53 | 8.53 | 12,453,800 |
Apr 15, 2024 | 8.02 | 8.53 | 7.97 | 8.27 | 8.27 | 13,478,700 |
Apr 12, 2024 | 7.56 | 8.30 | 7.25 | 8.17 | 8.17 | 21,839,200 |
Apr 11, 2024 | 7.98 | 8.27 | 7.81 | 7.83 | 7.83 | 9,909,600 |
Apr 10, 2024 | 8.36 | 8.52 | 8.03 | 8.21 | 8.21 | 10,647,100 |
Apr 9, 2024 | 7.94 | 8.09 | 7.77 | 7.94 | 7.94 | 10,264,100 |
Apr 8, 2024 | 8.01 | 8.39 | 7.92 | 8.26 | 8.26 | 10,227,700 |
Apr 5, 2024 | 8.59 | 8.68 | 8.05 | 8.12 | 8.12 | 11,376,400 |
Apr 4, 2024 | 8.50 | 8.71 | 8.41 | 8.68 | 8.68 | 7,634,600 |
Apr 3, 2024 | 8.92 | 8.93 | 8.44 | 8.48 | 8.48 | 11,089,200 |
Apr 2, 2024 | 9.01 | 9.15 | 8.84 | 8.90 | 8.90 | 11,213,300 |
Apr 1, 2024 | 8.99 | 9.28 | 8.87 | 9.10 | 9.10 | 8,884,300 |
Mar 28, 2024 | 9.52 | 9.66 | 9.24 | 9.34 | 9.34 | 5,065,700 |
Mar 27, 2024 | 10.39 | 10.40 | 9.74 | 9.76 | 9.76 | 7,662,500 |
Mar 26, 2024 | 10.08 | 10.52 | 10.07 | 10.51 | 10.51 | 2,683,900 |
Mar 25, 2024 | 10.54 | 10.54 | 10.12 | 10.50 | 10.50 | 3,352,500 |
Mar 22, 2024 | 10.57 | 10.69 | 10.38 | 10.68 | 10.68 | 4,177,300 |
Mar 21, 2024 | 10.02 | 10.42 | 9.83 | 10.40 | 10.40 | 3,999,500 |
Mar 20, 2024 | 11.22 | 11.23 | 10.01 | 10.22 | 10.22 | 5,151,800 |
Mar 19, 2024 | 0.15 Dividend | |||||
Mar 19, 2024 | 10.76 | 11.15 | 10.76 | 11.09 | 11.09 | 3,652,500 |
Mar 18, 2024 | 10.74 | 10.85 | 10.66 | 10.79 | 10.64 | 3,040,400 |
Mar 15, 2024 | 10.72 | 10.87 | 10.54 | 10.65 | 10.50 | 2,937,000 |
Mar 14, 2024 | 10.65 | 10.79 | 10.53 | 10.62 | 10.47 | 3,047,500 |
Mar 13, 2024 | 10.78 | 10.80 | 10.24 | 10.40 | 10.25 | 4,103,400 |
Mar 12, 2024 | 10.97 | 11.17 | 10.88 | 10.89 | 10.74 | 4,118,400 |
Mar 11, 2024 | 10.95 | 11.00 | 10.37 | 10.51 | 10.36 | 3,978,700 |
Mar 8, 2024 | 10.73 | 11.01 | 10.61 | 10.88 | 10.73 | 7,871,300 |
Mar 7, 2024 | 10.96 | 11.09 | 10.80 | 10.92 | 10.77 | 4,798,100 |
Mar 6, 2024 | 11.30 | 11.34 | 10.91 | 11.23 | 11.07 | 7,199,500 |
Mar 5, 2024 | 11.40 | 11.65 | 11.22 | 11.63 | 11.47 | 5,030,300 |
Mar 4, 2024 | 12.39 | 12.52 | 11.68 | 11.75 | 11.58 | 4,864,400 |
Mar 1, 2024 | 13.49 | 13.91 | 12.72 | 12.85 | 12.67 | 5,324,000 |
Feb 29, 2024 | 13.95 | 13.95 | 13.49 | 13.82 | 13.63 | 3,516,300 |
Feb 28, 2024 | 14.37 | 14.60 | 14.35 | 14.46 | 14.26 | 1,965,100 |
Feb 27, 2024 | 13.99 | 14.23 | 13.87 | 14.21 | 14.01 | 2,128,300 |
Feb 26, 2024 | 13.86 | 14.20 | 13.86 | 13.98 | 13.78 | 1,971,400 |
Feb 23, 2024 | 14.00 | 14.25 | 13.44 | 13.57 | 13.38 | 3,671,900 |
Feb 22, 2024 | 13.54 | 14.17 | 13.50 | 14.09 | 13.89 | 3,126,400 |
Feb 21, 2024 | 13.24 | 13.77 | 13.22 | 13.38 | 13.19 | 4,337,600 |
Feb 20, 2024 | 13.04 | 13.34 | 12.98 | 13.21 | 13.02 | 2,478,400 |
Feb 16, 2024 | 13.62 | 13.70 | 13.06 | 13.33 | 13.14 | 3,244,600 |
Feb 15, 2024 | 13.92 | 13.92 | 13.11 | 13.42 | 13.23 | 4,884,100 |
Feb 14, 2024 | 14.30 | 14.60 | 14.14 | 14.20 | 14.00 | 3,829,600 |
Feb 13, 2024 | 13.71 | 14.57 | 13.69 | 14.39 | 14.19 | 4,600,100 |
Feb 12, 2024 | 13.42 | 13.47 | 12.91 | 13.02 | 12.84 | 2,766,500 |
Feb 9, 2024 | 13.13 | 13.53 | 13.13 | 13.35 | 13.16 | 2,468,400 |
Feb 8, 2024 | 13.01 | 13.14 | 12.87 | 13.01 | 12.83 | 2,652,900 |
Feb 7, 2024 | 12.71 | 12.93 | 12.59 | 12.86 | 12.68 | 2,205,500 |
Feb 6, 2024 | 12.81 | 12.95 | 12.57 | 12.63 | 12.45 | 2,160,600 |
Feb 5, 2024 | 12.84 | 13.06 | 12.68 | 12.98 | 12.80 | 3,216,100 |
Feb 2, 2024 | 12.20 | 12.62 | 12.18 | 12.37 | 12.20 | 4,323,600 |
Feb 1, 2024 | 12.24 | 12.24 | 11.45 | 11.57 | 11.41 | 5,025,500 |
Jan 31, 2024 | 12.21 | 12.57 | 11.79 | 12.50 | 12.32 | 5,078,000 |
Jan 30, 2024 | 12.01 | 12.47 | 11.95 | 12.33 | 12.16 | 2,635,800 |
Jan 29, 2024 | 12.20 | 12.58 | 12.13 | 12.13 | 11.96 | 2,314,900 |
Jan 26, 2024 | 12.25 | 12.43 | 12.05 | 12.37 | 12.20 | 2,001,000 |
Jan 25, 2024 | 12.25 | 12.45 | 12.12 | 12.22 | 12.05 | 2,637,800 |
Jan 24, 2024 | 11.75 | 12.72 | 11.55 | 12.72 | 12.54 | 4,064,000 |
Jan 23, 2024 | 12.67 | 12.72 | 12.23 | 12.24 | 12.07 | 2,340,600 |
Jan 22, 2024 | 13.07 | 13.17 | 12.72 | 12.83 | 12.65 | 1,971,700 |
Jan 19, 2024 | 12.65 | 13.08 | 12.64 | 12.78 | 12.60 | 3,103,700 |
Jan 18, 2024 | 12.67 | 12.99 | 12.63 | 12.81 | 12.63 | 3,465,100 |
Jan 17, 2024 | 12.50 | 12.95 | 12.50 | 12.89 | 12.71 | 4,754,100 |
Jan 16, 2024 | 11.47 | 12.18 | 11.47 | 12.12 | 11.95 | 5,390,500 |
Jan 12, 2024 | 11.10 | 11.26 | 10.71 | 11.14 | 10.98 | 4,693,500 |
Jan 11, 2024 | 11.64 | 12.08 | 11.46 | 11.78 | 11.61 | 4,559,200 |
Jan 10, 2024 | 11.60 | 11.76 | 11.42 | 11.61 | 11.45 | 3,393,700 |
Jan 9, 2024 | 11.10 | 11.62 | 11.08 | 11.57 | 11.41 | 4,396,200 |
Jan 8, 2024 | 11.45 | 11.51 | 11.02 | 11.17 | 11.01 | 4,774,700 |
Jan 5, 2024 | 11.05 | 11.28 | 10.66 | 11.10 | 10.94 | 5,440,600 |
Jan 4, 2024 | 11.02 | 11.33 | 10.94 | 11.07 | 10.91 | 4,076,400 |
Jan 3, 2024 | 10.98 | 11.23 | 10.87 | 11.05 | 10.89 | 7,185,300 |
Jan 2, 2024 | 10.20 | 10.56 | 10.07 | 10.49 | 10.34 | 4,705,700 |
Dec 29, 2023 | 10.28 | 10.43 | 10.12 | 10.19 | 10.05 | 4,271,600 |
Dec 28, 2023 | 9.71 | 10.12 | 9.62 | 10.07 | 9.93 | 5,626,500 |
Dec 27, 2023 | 9.67 | 9.72 | 9.42 | 9.60 | 9.46 | 3,219,200 |
Dec 26, 2023 | 9.78 | 9.92 | 9.66 | 9.79 | 9.65 | 2,624,200 |
Dec 22, 2023 | 9.57 | 9.86 | 9.36 | 9.85 | 9.71 | 6,316,800 |
Dec 21, 2023 | 0.06 Dividend | |||||
Dec 21, 2023 | 10.04 | 10.10 | 9.84 | 10.00 | 9.86 | 3,360,700 |
Dec 20, 2023 | 9.90 | 10.43 | 9.86 | 10.43 | 10.22 | 2,955,300 |
Dec 19, 2023 | 10.40 | 10.43 | 9.74 | 9.92 | 9.72 | 5,260,400 |
Dec 18, 2023 | 10.51 | 10.72 | 10.42 | 10.49 | 10.28 | 2,529,900 |
Dec 15, 2023 | 10.61 | 10.72 | 10.42 | 10.63 | 10.42 | 3,573,300 |
Dec 14, 2023 | 10.50 | 10.62 | 9.99 | 10.43 | 10.22 | 6,618,200 |
Dec 13, 2023 | 12.42 | 12.60 | 10.84 | 10.85 | 10.63 | 6,957,800 |
Dec 12, 2023 | 11.80 | 12.55 | 11.79 | 12.42 | 12.17 | 3,981,200 |
Dec 11, 2023 | 12.05 | 12.24 | 11.81 | 11.87 | 11.63 | 4,140,300 |
Dec 8, 2023 | 11.78 | 12.00 | 11.45 | 11.75 | 11.51 | 5,412,400 |
Dec 7, 2023 | 11.08 | 11.53 | 11.04 | 11.30 | 11.07 | 5,758,700 |
Dec 6, 2023 | 10.91 | 11.21 | 10.81 | 11.21 | 10.98 | 3,786,600 |
Dec 5, 2023 | 11.04 | 11.37 | 10.85 | 11.17 | 10.95 | 9,505,500 |
Dec 4, 2023 | 10.74 | 10.95 | 10.60 | 10.76 | 10.54 | 5,868,200 |
Dec 1, 2023 | 10.67 | 10.73 | 10.19 | 10.24 | 10.03 | 4,671,200 |
Nov 30, 2023 | 10.78 | 10.90 | 10.55 | 10.55 | 10.34 | 3,329,000 |
Nov 29, 2023 | 10.65 | 10.83 | 10.53 | 10.64 | 10.43 | 3,261,200 |
Nov 28, 2023 | 11.48 | 11.55 | 10.63 | 10.68 | 10.46 | 5,628,700 |
Nov 27, 2023 | 11.75 | 12.03 | 11.63 | 11.80 | 11.56 | 3,249,500 |
Nov 24, 2023 | 12.22 | 12.26 | 11.98 | 12.12 | 11.88 | 1,769,600 |
Nov 22, 2023 | 12.18 | 12.39 | 12.07 | 12.22 | 11.97 | 1,778,200 |
Nov 21, 2023 | 12.44 | 12.46 | 11.85 | 12.22 | 11.97 | 3,704,500 |
Nov 20, 2023 | 13.19 | 13.32 | 12.80 | 12.80 | 12.54 | 2,413,800 |
Nov 17, 2023 | 12.66 | 12.94 | 12.52 | 12.90 | 12.64 | 2,370,900 |
Nov 16, 2023 | 13.10 | 13.12 | 12.30 | 12.71 | 12.45 | 5,035,900 |
Nov 15, 2023 | 12.90 | 13.28 | 12.83 | 13.08 | 12.82 | 1,841,300 |
Nov 14, 2023 | 13.58 | 13.67 | 12.77 | 12.96 | 12.70 | 4,227,800 |
Nov 13, 2023 | 14.20 | 14.36 | 13.98 | 14.27 | 13.98 | 1,545,200 |
Nov 10, 2023 | 14.00 | 14.35 | 13.96 | 14.12 | 13.84 | 3,003,400 |
Nov 9, 2023 | 13.60 | 13.93 | 13.12 | 13.78 | 13.50 | 4,825,200 |
Nov 8, 2023 | 13.06 | 13.79 | 12.98 | 13.64 | 13.37 | 6,714,300 |
Nov 7, 2023 | 12.74 | 13.24 | 12.63 | 12.87 | 12.61 | 4,896,800 |
Nov 6, 2023 | 12.16 | 12.38 | 12.04 | 12.32 | 12.07 | 2,782,200 |
Nov 3, 2023 | 13.00 | 13.00 | 11.78 | 12.07 | 11.83 | 9,347,000 |
Nov 2, 2023 | 13.08 | 13.55 | 13.08 | 13.21 | 12.94 | 2,690,000 |
Nov 1, 2023 | 13.38 | 13.82 | 13.13 | 13.37 | 13.10 | 6,508,400 |
Oct 31, 2023 | 12.84 | 13.62 | 12.69 | 13.44 | 13.17 | 4,261,100 |
Oct 30, 2023 | 12.30 | 12.81 | 12.26 | 12.78 | 12.52 | 2,516,200 |
Oct 27, 2023 | 12.83 | 13.18 | 12.38 | 12.39 | 12.14 | 3,818,400 |
Oct 26, 2023 | 12.85 | 13.38 | 12.67 | 13.01 | 12.75 | 9,347,600 |
Oct 25, 2023 | 12.44 | 12.77 | 12.14 | 12.76 | 12.50 | 5,844,100 |
Oct 24, 2023 | 12.61 | 12.65 | 12.25 | 12.30 | 12.05 | 3,473,900 |
Oct 23, 2023 | 12.30 | 12.79 | 12.12 | 12.37 | 12.12 | 3,955,000 |
Oct 20, 2023 | 12.08 | 12.16 | 11.59 | 12.16 | 11.92 | 4,688,300 |
Oct 19, 2023 | 12.20 | 12.53 | 12.04 | 12.10 | 11.86 | 4,637,000 |
Oct 18, 2023 | 11.72 | 12.30 | 11.65 | 12.19 | 11.94 | 4,154,300 |
Oct 17, 2023 | 12.51 | 12.68 | 12.05 | 12.08 | 11.84 | 4,033,100 |
Oct 16, 2023 | 12.73 | 12.85 | 12.37 | 12.55 | 12.30 | 3,577,500 |
Oct 13, 2023 | 12.83 | 13.05 | 12.42 | 12.59 | 12.34 | 5,537,900 |
Oct 12, 2023 | 13.31 | 13.89 | 13.13 | 13.70 | 13.42 | 4,013,900 |
Oct 11, 2023 | 13.28 | 13.58 | 13.20 | 13.26 | 12.99 | 2,944,200 |
Oct 10, 2023 | 13.90 | 14.04 | 13.65 | 13.74 | 13.46 | 2,932,200 |
Oct 9, 2023 | 14.16 | 14.28 | 13.91 | 14.00 | 13.72 | 2,547,700 |
Oct 6, 2023 | 15.30 | 15.41 | 14.44 | 14.70 | 14.40 | 4,431,700 |
Oct 5, 2023 | 15.86 | 15.87 | 15.31 | 15.31 | 15.00 | 4,122,400 |
Oct 4, 2023 | 15.52 | 16.17 | 15.52 | 15.83 | 15.51 | 4,658,600 |
Oct 3, 2023 | 15.82 | 16.09 | 15.36 | 15.60 | 15.29 | 5,507,200 |
Oct 2, 2023 | 15.07 | 15.83 | 15.07 | 15.67 | 15.35 | 6,446,200 |
Sep 29, 2023 | 14.10 | 14.96 | 13.96 | 14.75 | 14.45 | 4,546,900 |
Sep 28, 2023 | 14.71 | 14.99 | 14.50 | 14.53 | 14.24 | 4,633,100 |
Sep 27, 2023 | 13.99 | 14.92 | 13.99 | 14.66 | 14.36 | 5,196,000 |
Sep 26, 2023 | 13.35 | 13.82 | 13.29 | 13.80 | 13.52 | 2,685,600 |
Sep 25, 2023 | 12.84 | 13.34 | 12.84 | 13.08 | 12.82 | 2,449,300 |
Sep 22, 2023 | 12.52 | 12.82 | 12.31 | 12.79 | 12.53 | 2,263,800 |
Sep 21, 2023 | 12.65 | 12.85 | 12.48 | 12.74 | 12.48 | 4,751,000 |
Sep 20, 2023 | 12.34 | 12.36 | 11.74 | 12.10 | 11.86 | 5,478,300 |
Sep 19, 2023 | 0.14 Dividend | |||||
Sep 19, 2023 | 12.01 | 12.42 | 11.97 | 12.33 | 12.08 | 1,763,600 |
Sep 18, 2023 | 12.26 | 12.51 | 12.10 | 12.18 | 11.80 | 1,667,100 |
Sep 15, 2023 | 12.45 | 12.48 | 12.06 | 12.22 | 11.84 | 3,148,100 |
Sep 14, 2023 | 13.11 | 13.11 | 12.53 | 12.77 | 12.37 | 3,547,100 |
Sep 13, 2023 | 13.00 | 13.21 | 12.85 | 13.06 | 12.65 | 1,739,600 |
Sep 12, 2023 | 13.37 | 13.38 | 12.79 | 13.02 | 12.61 | 2,670,100 |
Sep 11, 2023 | 13.07 | 13.19 | 12.85 | 13.06 | 12.65 | 3,320,400 |
Sep 8, 2023 | 13.39 | 13.49 | 12.99 | 13.41 | 12.99 | 1,732,300 |
Sep 7, 2023 | 13.32 | 13.59 | 13.31 | 13.46 | 13.04 | 1,853,200 |
Sep 6, 2023 | 13.43 | 13.49 | 13.04 | 13.29 | 12.88 | 3,953,800 |
Sep 5, 2023 | 13.00 | 13.38 | 12.79 | 13.29 | 12.88 | 4,514,400 |
Sep 1, 2023 | 12.23 | 12.75 | 12.08 | 12.72 | 12.32 | 5,677,900 |
Aug 31, 2023 | 12.36 | 12.76 | 12.27 | 12.58 | 12.19 | 4,352,700 |
Aug 30, 2023 | 12.13 | 12.43 | 11.94 | 12.30 | 11.92 | 3,572,600 |
Aug 29, 2023 | 12.85 | 12.96 | 12.34 | 12.36 | 11.97 | 4,241,000 |
Aug 28, 2023 | 13.25 | 13.33 | 12.67 | 12.81 | 12.41 | 2,836,800 |
Aug 25, 2023 | 13.15 | 13.70 | 12.94 | 13.38 | 12.96 | 3,823,900 |
Aug 24, 2023 | 13.11 | 13.44 | 12.83 | 13.12 | 12.71 | 3,117,400 |
Aug 23, 2023 | 13.59 | 13.59 | 12.80 | 13.02 | 12.61 | 6,480,800 |
Aug 22, 2023 | 13.94 | 14.21 | 13.77 | 13.79 | 13.36 | 5,468,600 |
Aug 21, 2023 | 14.17 | 14.48 | 13.99 | 14.06 | 13.62 | 3,874,900 |
Aug 18, 2023 | 14.13 | 14.45 | 14.13 | 14.30 | 13.85 | 3,329,100 |
Aug 17, 2023 | 13.85 | 14.28 | 13.75 | 14.15 | 13.71 | 4,356,600 |
Aug 16, 2023 | 13.59 | 13.89 | 13.50 | 13.85 | 13.42 | 4,436,800 |
Aug 15, 2023 | 12.97 | 13.58 | 12.94 | 13.55 | 13.13 | 5,131,000 |
Aug 14, 2023 | 12.72 | 13.02 | 12.70 | 12.85 | 12.45 | 3,927,500 |
Aug 11, 2023 | 12.76 | 12.85 | 12.38 | 12.42 | 12.03 | 4,603,600 |
Aug 10, 2023 | 12.45 | 12.82 | 12.28 | 12.65 | 12.26 | 4,610,200 |
Aug 9, 2023 | 12.69 | 12.86 | 12.47 | 12.67 | 12.28 | 3,095,600 |
Aug 8, 2023 | 12.85 | 13.07 | 12.61 | 12.66 | 12.27 | 3,782,000 |
Aug 7, 2023 | 12.35 | 12.72 | 12.33 | 12.52 | 12.13 | 4,437,200 |
Aug 4, 2023 | 12.29 | 12.48 | 12.10 | 12.32 | 11.94 | 7,517,600 |
Aug 3, 2023 | 12.48 | 12.71 | 12.29 | 12.55 | 12.16 | 4,533,300 |
Aug 2, 2023 | 11.82 | 12.58 | 11.75 | 12.52 | 12.13 | 5,779,500 |
Aug 1, 2023 | 11.44 | 11.80 | 11.32 | 11.76 | 11.39 | 5,525,900 |
Jul 31, 2023 | 11.29 | 11.30 | 10.69 | 10.96 | 10.62 | 7,503,500 |
Jul 28, 2023 | 11.46 | 11.63 | 11.35 | 11.46 | 11.10 | 6,261,200 |
Jul 27, 2023 | 11.08 | 11.74 | 11.06 | 11.70 | 11.34 | 9,596,300 |
Jul 26, 2023 | 10.70 | 11.05 | 10.70 | 10.84 | 10.50 | 4,482,100 |
Jul 25, 2023 | 11.04 | 11.08 | 10.67 | 10.75 | 10.42 | 3,142,200 |
Jul 24, 2023 | 10.99 | 11.28 | 10.88 | 11.07 | 10.73 | 3,990,700 |
Jul 21, 2023 | 11.16 | 11.22 | 10.90 | 10.97 | 10.63 | 6,454,600 |
Jul 20, 2023 | 10.59 | 11.02 | 10.47 | 10.99 | 10.65 | 6,188,100 |
Jul 19, 2023 | 10.32 | 10.46 | 10.25 | 10.34 | 10.02 | 2,791,400 |
Jul 18, 2023 | 10.38 | 10.55 | 10.01 | 10.24 | 9.92 | 3,924,900 |
Jul 17, 2023 | 10.84 | 10.96 | 10.55 | 10.61 | 10.28 | 2,750,400 |
Jul 14, 2023 | 10.51 | 10.68 | 10.36 | 10.63 | 10.30 | 4,170,100 |
Jul 13, 2023 | 10.57 | 10.65 | 10.44 | 10.50 | 10.17 | 4,458,400 |
Jul 12, 2023 | 11.51 | 11.53 | 10.62 | 10.71 | 10.38 | 6,088,500 |
Jul 11, 2023 | 11.98 | 12.13 | 11.78 | 11.99 | 11.62 | 4,649,400 |
Jul 10, 2023 | 12.79 | 12.80 | 12.03 | 12.13 | 11.75 | 7,469,200 |
Jul 7, 2023 | 12.76 | 12.81 | 12.30 | 12.61 | 12.22 | 3,280,300 |
Jul 6, 2023 | 12.50 | 13.08 | 12.50 | 12.97 | 12.57 | 5,103,500 |
Jul 5, 2023 | 11.61 | 12.33 | 11.60 | 12.33 | 11.95 | 3,388,400 |
Jul 3, 2023 | 12.03 | 12.07 | 11.60 | 11.62 | 11.26 | 2,712,700 |
Jun 30, 2023 | 12.43 | 12.63 | 12.11 | 12.11 | 11.73 | 2,409,600 |
Jun 29, 2023 | 13.17 | 13.23 | 12.51 | 12.55 | 12.16 | 4,008,700 |
Jun 28, 2023 | 12.69 | 12.90 | 12.55 | 12.87 | 12.47 | 3,548,300 |
Jun 27, 2023 | 12.11 | 12.72 | 12.06 | 12.48 | 12.09 | 5,670,200 |
Jun 26, 2023 | 12.22 | 12.50 | 11.95 | 12.13 | 11.75 | 3,177,000 |
Jun 23, 2023 | 12.12 | 12.44 | 11.92 | 12.37 | 11.98 | 5,619,800 |
Jun 22, 2023 | 12.52 | 12.56 | 12.26 | 12.32 | 11.94 | 3,951,500 |
Jun 21, 2023 | 0.10 Dividend | |||||
Jun 21, 2023 | 12.21 | 12.48 | 11.97 | 12.15 | 11.77 | 4,270,400 |
Jun 20, 2023 | 11.66 | 12.17 | 11.66 | 12.10 | 11.63 | 4,532,900 |
Jun 16, 2023 | 11.39 | 11.63 | 11.01 | 11.27 | 10.83 | 3,934,700 |
Jun 15, 2023 | 11.78 | 11.88 | 11.51 | 11.52 | 11.07 | 3,913,000 |
Jun 14, 2023 | 11.35 | 11.88 | 11.17 | 11.62 | 11.17 | 4,155,600 |
Jun 13, 2023 | 11.24 | 11.66 | 11.07 | 11.56 | 11.11 | 3,629,700 |
Jun 12, 2023 | 11.50 | 11.69 | 11.34 | 11.38 | 10.94 | 2,941,600 |
Jun 9, 2023 | 11.21 | 11.47 | 11.13 | 11.42 | 10.97 | 2,847,500 |
Jun 8, 2023 | 11.11 | 11.23 | 10.89 | 11.15 | 10.72 | 3,220,200 |
Jun 7, 2023 | 11.03 | 11.56 | 10.65 | 11.49 | 11.04 | 4,779,300 |
Jun 6, 2023 | 11.05 | 11.34 | 11.03 | 11.07 | 10.64 | 2,584,600 |
Jun 5, 2023 | 11.36 | 11.39 | 10.96 | 11.09 | 10.66 | 3,282,800 |
Jun 2, 2023 | 10.86 | 11.35 | 10.65 | 11.18 | 10.74 | 6,401,900 |
Jun 1, 2023 | 11.48 | 11.52 | 10.58 | 10.84 | 10.42 | 9,140,300 |
May 31, 2023 | 12.12 | 12.14 | 11.36 | 11.62 | 11.17 | 5,475,600 |
May 30, 2023 | 11.97 | 12.26 | 11.89 | 12.17 | 11.70 | 6,121,200 |
May 26, 2023 | 11.80 | 12.21 | 11.71 | 12.03 | 11.56 | 4,649,800 |
May 25, 2023 | 11.82 | 12.18 | 11.82 | 12.12 | 11.65 | 4,829,100 |
May 24, 2023 | 11.00 | 11.68 | 11.00 | 11.58 | 11.13 | 3,755,800 |
May 23, 2023 | 11.08 | 11.17 | 10.89 | 11.09 | 10.66 | 4,613,000 |
May 22, 2023 | 10.88 | 10.93 | 10.71 | 10.93 | 10.50 | 3,057,400 |
May 19, 2023 | 10.85 | 11.03 | 10.46 | 10.76 | 10.34 | 3,723,100 |
May 18, 2023 | 10.72 | 11.17 | 10.68 | 10.95 | 10.52 | 5,313,900 |
May 17, 2023 | 10.24 | 10.52 | 10.20 | 10.40 | 9.99 | 5,813,200 |
May 16, 2023 | 9.77 | 10.32 | 9.72 | 10.22 | 9.82 | 4,264,300 |
May 15, 2023 | 9.76 | 9.81 | 9.54 | 9.70 | 9.32 | 1,984,600 |
May 12, 2023 | 9.92 | 10.03 | 9.76 | 9.88 | 9.49 | 3,183,800 |
May 11, 2023 | 9.33 | 9.90 | 9.32 | 9.90 | 9.51 | 4,208,400 |
May 10, 2023 | 8.99 | 9.35 | 8.95 | 9.14 | 8.78 | 4,558,700 |
May 9, 2023 | 9.01 | 9.07 | 8.85 | 8.99 | 8.64 | 2,622,400 |
May 8, 2023 | 8.88 | 9.03 | 8.71 | 8.95 | 8.60 | 4,210,200 |
May 5, 2023 | 9.27 | 9.34 | 8.82 | 8.93 | 8.58 | 5,060,900 |
May 4, 2023 | 9.05 | 9.06 | 8.46 | 8.77 | 8.43 | 8,042,600 |
May 3, 2023 | 9.30 | 9.38 | 9.04 | 9.20 | 8.84 | 4,933,800 |
May 2, 2023 | 10.04 | 10.09 | 9.23 | 9.29 | 8.93 | 4,947,700 |
May 1, 2023 | 9.60 | 10.07 | 9.53 | 10.06 | 9.67 | 2,873,900 |
Apr 28, 2023 | 9.85 | 10.10 | 9.75 | 9.95 | 9.56 | 3,179,900 |
Apr 27, 2023 | 10.18 | 10.25 | 9.76 | 9.80 | 9.42 | 3,600,600 |
Apr 26, 2023 | 9.60 | 10.13 | 9.56 | 10.05 | 9.66 | 3,275,600 |
Apr 25, 2023 | 9.90 | 10.14 | 9.74 | 9.85 | 9.47 | 4,149,800 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
SSPY Syntax Stratified LargeCap ETF
74.20
+2.02%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
XTL SPDR S&P Telecom ETF
68.66
+0.07%
SOXX iShares Semiconductor ETF
208.54
+1.30%
DWAT Arrow DWA Tactical: Macro ETF
10.51
+0.01%
ESGG FlexShares STOXX Global ESG Select Index Fund
157.86
+1.14%
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%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.94%
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
+0.68%
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%
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%
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%