NYSEArca - Delayed Quote • USD
Direxion Daily MSCI Emerging Markets Bear 3X Shares (EDZ)
At close: April 19 at 3:59 PM EDT
After hours: April 19 at 7:24 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 19, 2024 | 11.60 | 11.70 | 11.53 | 11.60 | 11.60 | 97,471 |
Apr 18, 2024 | 11.40 | 11.50 | 11.25 | 11.44 | 11.44 | 74,000 |
Apr 17, 2024 | 11.39 | 11.67 | 11.35 | 11.56 | 11.56 | 74,600 |
Apr 16, 2024 | 11.53 | 11.65 | 11.40 | 11.55 | 11.55 | 189,700 |
Apr 15, 2024 | 10.67 | 11.16 | 10.67 | 11.11 | 11.11 | 166,400 |
Apr 12, 2024 | 10.60 | 10.93 | 10.60 | 10.86 | 10.86 | 165,200 |
Apr 11, 2024 | 10.13 | 10.37 | 10.13 | 10.18 | 10.18 | 68,600 |
Apr 10, 2024 | 10.29 | 10.46 | 10.26 | 10.37 | 10.37 | 273,500 |
Apr 9, 2024 | 9.94 | 10.07 | 9.89 | 9.92 | 9.92 | 40,000 |
Apr 8, 2024 | 10.14 | 10.18 | 10.08 | 10.13 | 10.13 | 45,000 |
Apr 5, 2024 | 10.44 | 10.50 | 10.26 | 10.34 | 10.34 | 64,800 |
Apr 4, 2024 | 9.99 | 10.41 | 9.92 | 10.39 | 10.39 | 101,500 |
Apr 3, 2024 | 10.42 | 10.45 | 10.19 | 10.27 | 10.27 | 57,200 |
Apr 2, 2024 | 10.29 | 10.31 | 10.17 | 10.28 | 10.28 | 56,300 |
Apr 1, 2024 | 10.27 | 10.43 | 10.14 | 10.37 | 10.37 | 98,300 |
Mar 28, 2024 | 10.44 | 10.45 | 10.33 | 10.41 | 10.41 | 79,400 |
Mar 27, 2024 | 10.58 | 10.65 | 10.52 | 10.52 | 10.52 | 116,100 |
Mar 26, 2024 | 10.42 | 10.56 | 10.42 | 10.55 | 10.55 | 64,800 |
Mar 25, 2024 | 10.61 | 10.61 | 10.49 | 10.52 | 10.52 | 106,800 |
Mar 22, 2024 | 10.54 | 10.59 | 10.48 | 10.55 | 10.55 | 50,300 |
Mar 21, 2024 | 10.17 | 10.34 | 10.14 | 10.34 | 10.34 | 94,800 |
Mar 20, 2024 | 10.62 | 10.69 | 10.33 | 10.35 | 10.35 | 139,300 |
Mar 19, 2024 | 0.18 Dividend | |||||
Mar 19, 2024 | 10.78 | 10.88 | 10.65 | 10.72 | 10.72 | 51,600 |
Mar 18, 2024 | 10.58 | 10.75 | 10.56 | 10.73 | 10.55 | 65,900 |
Mar 15, 2024 | 10.70 | 10.81 | 10.66 | 10.78 | 10.60 | 81,400 |
Mar 14, 2024 | 10.37 | 10.65 | 10.36 | 10.57 | 10.39 | 91,900 |
Mar 13, 2024 | 10.40 | 10.43 | 10.34 | 10.40 | 10.22 | 65,500 |
Mar 12, 2024 | 10.40 | 10.51 | 10.28 | 10.29 | 10.12 | 112,400 |
Mar 11, 2024 | 10.63 | 10.67 | 10.56 | 10.62 | 10.44 | 69,200 |
Mar 8, 2024 | 10.59 | 10.73 | 10.47 | 10.71 | 10.53 | 196,800 |
Mar 7, 2024 | 10.83 | 10.87 | 10.64 | 10.67 | 10.49 | 84,900 |
Mar 6, 2024 | 10.84 | 10.88 | 10.70 | 10.84 | 10.66 | 67,200 |
Mar 5, 2024 | 11.18 | 11.38 | 11.12 | 11.33 | 11.14 | 114,400 |
Mar 4, 2024 | 10.90 | 11.06 | 10.90 | 11.03 | 10.84 | 57,300 |
Mar 1, 2024 | 11.14 | 11.21 | 10.90 | 10.97 | 10.78 | 105,700 |
Feb 29, 2024 | 11.16 | 11.39 | 11.16 | 11.39 | 11.20 | 72,200 |
Feb 28, 2024 | 11.23 | 11.41 | 11.23 | 11.38 | 11.19 | 70,900 |
Feb 27, 2024 | 10.95 | 10.95 | 10.88 | 10.94 | 10.76 | 53,600 |
Feb 26, 2024 | 10.99 | 11.04 | 10.95 | 10.99 | 10.80 | 50,000 |
Feb 23, 2024 | 10.81 | 10.94 | 10.79 | 10.81 | 10.63 | 118,500 |
Feb 22, 2024 | 10.82 | 10.95 | 10.77 | 10.81 | 10.63 | 71,900 |
Feb 21, 2024 | 11.15 | 11.23 | 11.04 | 11.11 | 10.92 | 77,000 |
Feb 20, 2024 | 11.12 | 11.26 | 11.04 | 11.15 | 10.96 | 107,100 |
Feb 16, 2024 | 11.22 | 11.31 | 11.13 | 11.23 | 11.04 | 130,900 |
Feb 15, 2024 | 11.49 | 11.51 | 11.37 | 11.37 | 11.18 | 340,800 |
Feb 14, 2024 | 11.64 | 11.68 | 11.50 | 11.52 | 11.33 | 143,600 |
Feb 13, 2024 | 11.83 | 12.19 | 11.70 | 12.03 | 11.83 | 229,500 |
Feb 12, 2024 | 11.58 | 11.60 | 11.21 | 11.39 | 11.20 | 102,200 |
Feb 9, 2024 | 11.77 | 11.94 | 11.60 | 11.64 | 11.44 | 175,900 |
Feb 8, 2024 | 11.73 | 11.89 | 11.72 | 11.81 | 11.61 | 126,000 |
Feb 7, 2024 | 11.68 | 11.70 | 11.55 | 11.62 | 11.42 | 113,300 |
Feb 6, 2024 | 11.86 | 11.95 | 11.61 | 11.62 | 11.42 | 184,200 |
Feb 5, 2024 | 12.65 | 12.67 | 12.38 | 12.45 | 12.24 | 115,700 |
Feb 2, 2024 | 12.58 | 12.70 | 12.48 | 12.53 | 12.32 | 100,500 |
Feb 1, 2024 | 12.50 | 12.60 | 12.37 | 12.39 | 12.18 | 392,600 |
Jan 31, 2024 | 12.64 | 12.84 | 12.42 | 12.74 | 12.53 | 514,800 |
Jan 30, 2024 | 12.61 | 12.71 | 12.51 | 12.51 | 12.30 | 155,200 |
Jan 29, 2024 | 12.13 | 12.42 | 12.13 | 12.21 | 12.00 | 97,700 |
Jan 26, 2024 | 12.30 | 12.30 | 12.16 | 12.23 | 12.02 | 63,800 |
Jan 25, 2024 | 12.11 | 12.36 | 12.11 | 12.25 | 12.04 | 165,300 |
Jan 24, 2024 | 12.02 | 12.33 | 12.00 | 12.28 | 12.07 | 178,500 |
Jan 23, 2024 | 12.86 | 12.90 | 12.67 | 12.70 | 12.49 | 119,900 |
Jan 22, 2024 | 13.14 | 13.18 | 12.95 | 13.05 | 12.83 | 122,100 |
Jan 19, 2024 | 13.00 | 13.15 | 12.68 | 12.70 | 12.49 | 218,900 |
Jan 18, 2024 | 13.10 | 13.25 | 13.07 | 13.09 | 12.87 | 150,000 |
Jan 17, 2024 | 13.54 | 13.62 | 13.39 | 13.42 | 13.19 | 513,800 |
Jan 16, 2024 | 12.61 | 12.88 | 12.60 | 12.85 | 12.63 | 184,300 |
Jan 12, 2024 | 11.82 | 11.98 | 11.69 | 11.94 | 11.74 | 120,500 |
Jan 11, 2024 | 12.00 | 12.32 | 11.96 | 12.07 | 11.87 | 330,100 |
Jan 10, 2024 | 12.15 | 12.28 | 12.14 | 12.19 | 11.98 | 215,600 |
Jan 9, 2024 | 12.10 | 12.17 | 12.04 | 12.14 | 11.94 | 172,400 |
Jan 8, 2024 | 11.94 | 11.99 | 11.60 | 11.61 | 11.41 | 136,100 |
Jan 5, 2024 | 11.69 | 11.75 | 11.47 | 11.70 | 11.50 | 174,300 |
Jan 4, 2024 | 11.70 | 11.73 | 11.55 | 11.71 | 11.51 | 109,600 |
Jan 3, 2024 | 11.79 | 11.79 | 11.51 | 11.60 | 11.40 | 246,100 |
Jan 2, 2024 | 11.35 | 11.48 | 11.25 | 11.43 | 11.24 | 183,000 |
Dec 29, 2023 | 11.03 | 11.04 | 10.86 | 10.96 | 10.78 | 159,600 |
Dec 28, 2023 | 10.93 | 10.98 | 10.81 | 10.98 | 10.79 | 121,800 |
Dec 27, 2023 | 11.26 | 11.31 | 11.19 | 11.22 | 11.03 | 229,800 |
Dec 26, 2023 | 11.44 | 11.52 | 11.37 | 11.42 | 11.23 | 57,100 |
Dec 22, 2023 | 11.78 | 11.89 | 11.64 | 11.70 | 11.50 | 68,100 |
Dec 21, 2023 | 0.07 Dividend | |||||
Dec 21, 2023 | 11.72 | 11.75 | 11.49 | 11.50 | 11.31 | 185,200 |
Dec 20, 2023 | 11.90 | 12.29 | 11.82 | 12.28 | 12.00 | 276,300 |
Dec 19, 2023 | 11.77 | 11.77 | 11.59 | 11.64 | 11.38 | 89,800 |
Dec 18, 2023 | 11.91 | 12.10 | 11.91 | 11.94 | 11.67 | 50,600 |
Dec 15, 2023 | 11.72 | 11.91 | 11.66 | 11.91 | 11.64 | 77,400 |
Dec 14, 2023 | 11.96 | 11.97 | 11.63 | 11.67 | 11.41 | 204,600 |
Dec 13, 2023 | 12.80 | 12.99 | 12.20 | 12.22 | 11.95 | 256,600 |
Dec 12, 2023 | 12.68 | 12.87 | 12.57 | 12.57 | 12.29 | 102,700 |
Dec 11, 2023 | 12.83 | 12.85 | 12.58 | 12.59 | 12.31 | 176,400 |
Dec 8, 2023 | 12.85 | 12.95 | 12.68 | 12.80 | 12.51 | 240,100 |
Dec 7, 2023 | 12.67 | 12.78 | 12.61 | 12.63 | 12.35 | 135,400 |
Dec 6, 2023 | 12.49 | 12.80 | 12.49 | 12.78 | 12.49 | 93,800 |
Dec 5, 2023 | 12.83 | 12.91 | 12.71 | 12.74 | 12.45 | 114,300 |
Dec 4, 2023 | 12.40 | 12.58 | 12.31 | 12.52 | 12.24 | 97,500 |
Dec 1, 2023 | 12.53 | 12.56 | 12.08 | 12.09 | 11.82 | 127,800 |
Nov 30, 2023 | 12.23 | 12.46 | 12.18 | 12.25 | 11.97 | 150,300 |
Nov 29, 2023 | 12.23 | 12.32 | 12.08 | 12.28 | 12.00 | 123,000 |
Nov 28, 2023 | 12.20 | 12.26 | 12.02 | 12.08 | 11.81 | 100,500 |
Nov 27, 2023 | 12.38 | 12.47 | 12.34 | 12.40 | 12.12 | 133,800 |
Nov 24, 2023 | 12.38 | 12.40 | 12.21 | 12.22 | 11.95 | 104,800 |
Nov 22, 2023 | 12.22 | 12.34 | 12.11 | 12.25 | 11.97 | 153,200 |
Nov 21, 2023 | 12.00 | 12.20 | 11.93 | 12.14 | 11.87 | 139,100 |
Nov 20, 2023 | 12.20 | 12.20 | 11.84 | 11.89 | 11.62 | 192,000 |
Nov 17, 2023 | 12.39 | 12.46 | 12.30 | 12.34 | 12.06 | 112,900 |
Nov 16, 2023 | 12.50 | 12.55 | 12.22 | 12.40 | 12.12 | 235,200 |
Nov 15, 2023 | 12.01 | 12.12 | 11.84 | 12.02 | 11.75 | 301,700 |
Nov 14, 2023 | 12.80 | 12.80 | 12.28 | 12.36 | 12.08 | 216,000 |
Nov 13, 2023 | 13.51 | 13.61 | 13.26 | 13.41 | 13.11 | 123,300 |
Nov 10, 2023 | 13.65 | 13.74 | 13.39 | 13.39 | 13.09 | 108,900 |
Nov 9, 2023 | 13.32 | 13.70 | 13.19 | 13.67 | 13.36 | 118,600 |
Nov 8, 2023 | 13.26 | 13.34 | 13.09 | 13.27 | 12.97 | 183,100 |
Nov 7, 2023 | 13.19 | 13.35 | 12.98 | 13.03 | 12.74 | 132,100 |
Nov 6, 2023 | 12.74 | 12.98 | 12.71 | 12.90 | 12.61 | 182,500 |
Nov 3, 2023 | 13.52 | 13.54 | 13.15 | 13.25 | 12.95 | 143,900 |
Nov 2, 2023 | 14.20 | 14.34 | 14.07 | 14.07 | 13.75 | 219,700 |
Nov 1, 2023 | 15.31 | 15.34 | 14.84 | 14.84 | 14.51 | 139,400 |
Oct 31, 2023 | 15.44 | 15.62 | 15.25 | 15.27 | 14.93 | 174,200 |
Oct 30, 2023 | 14.75 | 15.15 | 14.71 | 15.01 | 14.67 | 116,400 |
Oct 27, 2023 | 15.02 | 15.53 | 14.97 | 15.49 | 15.14 | 148,500 |
Oct 26, 2023 | 15.54 | 15.61 | 15.31 | 15.44 | 15.09 | 201,100 |
Oct 25, 2023 | 15.02 | 15.23 | 14.87 | 15.14 | 14.80 | 195,200 |
Oct 24, 2023 | 15.00 | 15.00 | 14.51 | 14.62 | 14.29 | 100,100 |
Oct 23, 2023 | 15.49 | 15.64 | 14.99 | 15.17 | 14.83 | 288,500 |
Oct 20, 2023 | 14.95 | 15.16 | 14.82 | 15.16 | 14.82 | 187,100 |
Oct 19, 2023 | 14.46 | 14.61 | 14.23 | 14.60 | 14.27 | 133,400 |
Oct 18, 2023 | 14.11 | 14.38 | 14.05 | 14.31 | 13.99 | 197,400 |
Oct 17, 2023 | 13.93 | 13.94 | 13.50 | 13.69 | 13.38 | 168,700 |
Oct 16, 2023 | 13.88 | 13.92 | 13.49 | 13.58 | 13.27 | 106,700 |
Oct 13, 2023 | 13.66 | 13.96 | 13.58 | 13.86 | 13.55 | 148,000 |
Oct 12, 2023 | 13.16 | 13.78 | 13.14 | 13.70 | 13.39 | 140,800 |
Oct 11, 2023 | 13.16 | 13.40 | 13.11 | 13.25 | 12.95 | 78,100 |
Oct 10, 2023 | 13.79 | 13.79 | 13.43 | 13.47 | 13.17 | 163,600 |
Oct 9, 2023 | 14.41 | 14.51 | 14.06 | 14.06 | 13.74 | 128,800 |
Oct 6, 2023 | 14.52 | 14.58 | 13.79 | 13.89 | 13.58 | 150,900 |
Oct 5, 2023 | 14.60 | 14.79 | 14.46 | 14.51 | 14.18 | 138,600 |
Oct 4, 2023 | 14.68 | 14.78 | 14.49 | 14.64 | 14.31 | 245,900 |
Oct 3, 2023 | 14.31 | 14.57 | 14.20 | 14.52 | 14.19 | 164,600 |
Oct 2, 2023 | 13.83 | 14.06 | 13.77 | 13.93 | 13.62 | 193,800 |
Sep 29, 2023 | 13.29 | 13.79 | 13.29 | 13.73 | 13.42 | 74,000 |
Sep 28, 2023 | 14.03 | 14.11 | 13.70 | 13.76 | 13.45 | 101,900 |
Sep 27, 2023 | 13.70 | 14.03 | 13.65 | 13.84 | 13.53 | 179,200 |
Sep 26, 2023 | 13.74 | 13.92 | 13.61 | 13.92 | 13.61 | 154,600 |
Sep 25, 2023 | 13.48 | 13.48 | 13.28 | 13.33 | 13.03 | 146,600 |
Sep 22, 2023 | 12.97 | 13.17 | 12.89 | 13.14 | 12.84 | 102,200 |
Sep 21, 2023 | 13.49 | 13.62 | 13.44 | 13.62 | 13.31 | 343,200 |
Sep 20, 2023 | 12.66 | 12.92 | 12.53 | 12.91 | 12.62 | 109,100 |
Sep 19, 2023 | 0.13 Dividend | |||||
Sep 19, 2023 | 12.68 | 12.83 | 12.63 | 12.75 | 12.46 | 139,100 |
Sep 18, 2023 | 12.73 | 12.83 | 12.64 | 12.67 | 12.26 | 98,500 |
Sep 15, 2023 | 12.43 | 12.63 | 12.40 | 12.60 | 12.19 | 119,400 |
Sep 14, 2023 | 12.53 | 12.58 | 12.34 | 12.45 | 12.05 | 117,800 |
Sep 13, 2023 | 12.65 | 12.76 | 12.56 | 12.67 | 12.26 | 111,100 |
Sep 12, 2023 | 12.85 | 12.85 | 12.52 | 12.64 | 12.23 | 107,100 |
Sep 11, 2023 | 12.59 | 12.70 | 12.50 | 12.51 | 12.10 | 106,000 |
Sep 8, 2023 | 12.97 | 13.03 | 12.87 | 12.96 | 12.54 | 181,500 |
Sep 7, 2023 | 12.98 | 13.12 | 12.96 | 13.05 | 12.63 | 140,500 |
Sep 6, 2023 | 12.48 | 12.64 | 12.29 | 12.61 | 12.20 | 147,800 |
Sep 5, 2023 | 12.33 | 12.42 | 12.25 | 12.37 | 11.97 | 113,000 |
Sep 1, 2023 | 12.03 | 12.15 | 11.90 | 12.10 | 11.71 | 92,000 |
Aug 31, 2023 | 12.33 | 12.55 | 12.32 | 12.54 | 12.13 | 183,900 |
Aug 30, 2023 | 12.09 | 12.28 | 11.95 | 12.04 | 11.65 | 124,200 |
Aug 29, 2023 | 12.26 | 12.36 | 11.90 | 11.91 | 11.52 | 140,000 |
Aug 28, 2023 | 12.44 | 12.54 | 12.34 | 12.39 | 11.99 | 234,900 |
Aug 25, 2023 | 12.76 | 13.06 | 12.69 | 12.79 | 12.38 | 144,900 |
Aug 24, 2023 | 12.46 | 12.77 | 12.42 | 12.76 | 12.35 | 377,700 |
Aug 23, 2023 | 12.95 | 12.96 | 12.57 | 12.60 | 12.19 | 326,000 |
Aug 22, 2023 | 12.98 | 13.29 | 12.97 | 13.22 | 12.79 | 176,600 |
Aug 21, 2023 | 13.33 | 13.36 | 13.11 | 13.13 | 12.70 | 221,500 |
Aug 18, 2023 | 13.40 | 13.41 | 13.17 | 13.24 | 12.81 | 141,800 |
Aug 17, 2023 | 12.58 | 12.97 | 12.54 | 12.94 | 12.52 | 171,100 |
Aug 16, 2023 | 12.93 | 13.05 | 12.73 | 13.02 | 12.60 | 312,400 |
Aug 15, 2023 | 12.49 | 12.73 | 12.47 | 12.67 | 12.26 | 243,100 |
Aug 14, 2023 | 12.48 | 12.56 | 12.20 | 12.24 | 11.84 | 154,900 |
Aug 11, 2023 | 11.93 | 12.17 | 11.93 | 12.06 | 11.67 | 150,100 |
Aug 10, 2023 | 11.37 | 11.60 | 11.09 | 11.55 | 11.18 | 143,900 |
Aug 9, 2023 | 11.49 | 11.73 | 11.44 | 11.58 | 11.20 | 133,700 |
Aug 8, 2023 | 11.81 | 11.93 | 11.67 | 11.67 | 11.29 | 147,900 |
Aug 7, 2023 | 11.12 | 11.41 | 11.12 | 11.27 | 10.90 | 68,900 |
Aug 4, 2023 | 11.07 | 11.24 | 10.90 | 11.19 | 10.83 | 84,100 |
Aug 3, 2023 | 11.21 | 11.27 | 11.03 | 11.16 | 10.80 | 132,900 |
Aug 2, 2023 | 11.05 | 11.34 | 11.05 | 11.27 | 10.90 | 647,800 |
Aug 1, 2023 | 10.39 | 10.54 | 10.36 | 10.53 | 10.19 | 142,200 |
Jul 31, 2023 | 10.23 | 10.29 | 10.10 | 10.14 | 9.81 | 50,200 |
Jul 28, 2023 | 10.28 | 10.32 | 10.11 | 10.13 | 9.80 | 178,400 |
Jul 27, 2023 | 10.48 | 10.95 | 10.48 | 10.92 | 10.57 | 163,200 |
Jul 26, 2023 | 10.85 | 10.85 | 10.43 | 10.50 | 10.16 | 202,000 |
Jul 25, 2023 | 10.60 | 10.71 | 10.55 | 10.69 | 10.34 | 80,300 |
Jul 24, 2023 | 11.36 | 11.36 | 10.84 | 10.97 | 10.61 | 119,500 |
Jul 21, 2023 | 11.26 | 11.45 | 11.26 | 11.41 | 11.04 | 74,600 |
Jul 20, 2023 | 11.29 | 11.40 | 11.20 | 11.36 | 10.99 | 116,800 |
Jul 19, 2023 | 11.01 | 11.15 | 10.87 | 11.11 | 10.75 | 102,400 |
Jul 18, 2023 | 10.97 | 11.12 | 10.92 | 11.05 | 10.69 | 100,800 |
Jul 17, 2023 | 11.00 | 11.09 | 10.79 | 10.79 | 10.44 | 150,800 |
Jul 14, 2023 | 10.68 | 10.86 | 10.68 | 10.84 | 10.49 | 123,500 |
Jul 13, 2023 | 10.95 | 10.95 | 10.58 | 10.61 | 10.27 | 182,800 |
Jul 12, 2023 | 11.29 | 11.37 | 11.05 | 11.11 | 10.75 | 268,900 |
Jul 11, 2023 | 12.00 | 12.15 | 11.83 | 11.86 | 11.48 | 308,900 |
Jul 10, 2023 | 12.45 | 12.49 | 12.20 | 12.21 | 11.81 | 71,000 |
Jul 7, 2023 | 12.53 | 12.53 | 12.05 | 12.21 | 11.81 | 92,900 |
Jul 6, 2023 | 12.43 | 12.78 | 12.41 | 12.62 | 12.21 | 268,500 |
Jul 5, 2023 | 11.87 | 11.97 | 11.85 | 11.91 | 11.52 | 151,400 |
Jul 3, 2023 | 11.67 | 11.74 | 11.52 | 11.71 | 11.33 | 100,900 |
Jun 30, 2023 | 12.12 | 12.15 | 11.95 | 12.11 | 11.72 | 53,100 |
Jun 29, 2023 | 12.43 | 12.49 | 12.34 | 12.36 | 11.96 | 42,600 |
Jun 28, 2023 | 12.25 | 12.31 | 12.12 | 12.13 | 11.74 | 135,700 |
Jun 27, 2023 | 12.00 | 12.10 | 11.93 | 11.95 | 11.56 | 44,300 |
Jun 26, 2023 | 12.26 | 12.35 | 12.14 | 12.28 | 11.88 | 96,600 |
Jun 23, 2023 | 12.34 | 12.53 | 12.34 | 12.43 | 12.03 | 141,600 |
Jun 22, 2023 | 12.00 | 12.03 | 11.86 | 11.90 | 11.51 | 127,300 |
Jun 21, 2023 | 0.12 Dividend | |||||
Jun 21, 2023 | 11.77 | 11.89 | 11.70 | 11.76 | 11.38 | 81,700 |
Jun 20, 2023 | 11.53 | 11.80 | 11.50 | 11.73 | 11.23 | 166,900 |
Jun 16, 2023 | 10.88 | 11.11 | 10.88 | 11.06 | 10.59 | 76,800 |
Jun 15, 2023 | 11.08 | 11.13 | 10.93 | 10.93 | 10.46 | 95,700 |
Jun 14, 2023 | 11.45 | 11.48 | 11.16 | 11.20 | 10.72 | 149,300 |
Jun 13, 2023 | 11.48 | 11.57 | 11.38 | 11.50 | 11.01 | 71,900 |
Jun 12, 2023 | 11.90 | 11.93 | 11.79 | 11.83 | 11.33 | 76,900 |
Jun 9, 2023 | 11.93 | 11.93 | 11.74 | 11.88 | 11.37 | 61,100 |
Jun 8, 2023 | 12.30 | 12.30 | 12.02 | 12.04 | 11.53 | 72,000 |
Jun 7, 2023 | 12.14 | 12.34 | 11.96 | 12.29 | 11.77 | 96,400 |
Jun 6, 2023 | 12.53 | 12.57 | 12.11 | 12.13 | 11.61 | 87,500 |
Jun 5, 2023 | 12.54 | 12.62 | 12.45 | 12.47 | 11.94 | 47,900 |
Jun 2, 2023 | 12.50 | 12.50 | 12.34 | 12.42 | 11.89 | 166,800 |
Jun 1, 2023 | 13.76 | 13.78 | 13.09 | 13.09 | 12.53 | 148,700 |
May 31, 2023 | 13.81 | 14.14 | 13.77 | 13.82 | 13.23 | 241,100 |
May 30, 2023 | 13.08 | 13.56 | 13.08 | 13.43 | 12.86 | 132,600 |
May 26, 2023 | 13.35 | 13.35 | 12.94 | 12.97 | 12.42 | 242,100 |
May 25, 2023 | 13.49 | 13.77 | 13.49 | 13.67 | 13.09 | 141,800 |
May 24, 2023 | 13.37 | 13.62 | 13.35 | 13.61 | 13.03 | 209,000 |
May 23, 2023 | 13.03 | 13.35 | 12.96 | 13.35 | 12.78 | 189,700 |
May 22, 2023 | 12.74 | 12.74 | 12.55 | 12.73 | 12.19 | 62,800 |
May 19, 2023 | 12.95 | 13.10 | 12.93 | 12.98 | 12.43 | 54,900 |
May 18, 2023 | 12.97 | 13.18 | 12.95 | 13.01 | 12.46 | 192,800 |
May 17, 2023 | 12.97 | 13.07 | 12.77 | 12.81 | 12.26 | 130,200 |
May 16, 2023 | 13.00 | 13.00 | 12.85 | 12.97 | 12.42 | 44,900 |
May 15, 2023 | 13.03 | 13.15 | 12.67 | 12.72 | 12.18 | 124,100 |
May 12, 2023 | 13.27 | 13.52 | 13.27 | 13.46 | 12.89 | 160,000 |
May 11, 2023 | 13.14 | 13.27 | 12.97 | 12.98 | 12.43 | 77,200 |
May 10, 2023 | 12.84 | 13.03 | 12.73 | 12.79 | 12.24 | 79,600 |
May 9, 2023 | 12.95 | 12.97 | 12.78 | 12.80 | 12.25 | 99,600 |
May 8, 2023 | 12.46 | 12.62 | 12.42 | 12.56 | 12.02 | 74,800 |
May 5, 2023 | 12.92 | 12.98 | 12.55 | 12.57 | 12.03 | 89,000 |
May 4, 2023 | 13.07 | 13.17 | 12.96 | 13.07 | 12.51 | 118,700 |
May 3, 2023 | 13.31 | 13.42 | 13.14 | 13.40 | 12.83 | 78,000 |
May 2, 2023 | 13.12 | 13.47 | 13.12 | 13.36 | 12.79 | 103,700 |
May 1, 2023 | 13.01 | 13.01 | 12.69 | 12.90 | 12.35 | 116,900 |
Apr 28, 2023 | 12.98 | 13.01 | 12.78 | 12.78 | 12.23 | 85,900 |
Apr 27, 2023 | 13.32 | 13.34 | 12.95 | 13.00 | 12.45 | 103,100 |
Apr 26, 2023 | 13.25 | 13.56 | 13.24 | 13.53 | 12.95 | 141,300 |
Apr 25, 2023 | 13.56 | 13.84 | 13.54 | 13.81 | 13.22 | 253,200 |
Apr 24, 2023 | 13.05 | 13.16 | 13.00 | 13.05 | 12.49 | 86,600 |
Apr 21, 2023 | 12.90 | 13.14 | 12.90 | 12.96 | 12.41 | 115,500 |
Apr 20, 2023 | 12.55 | 12.68 | 12.34 | 12.58 | 12.04 | 112,800 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%