NYSEArca - Delayed Quote • USD
ProShares UltraShort MSCI Emerging Markets (EEV)
At close: 3:21 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 | 20.61 | 20.58 | 20.49 | 20.52 | 20.52 | 3,058 |
Apr 18, 2024 | 20.34 | 20.38 | 20.14 | 20.33 | 20.33 | 3,500 |
Apr 17, 2024 | 20.42 | 20.56 | 20.40 | 20.56 | 20.56 | 1,300 |
Apr 16, 2024 | 20.39 | 20.56 | 20.38 | 20.42 | 20.42 | 9,000 |
Apr 15, 2024 | 19.44 | 19.98 | 19.44 | 19.92 | 19.92 | 4,500 |
Apr 12, 2024 | 19.28 | 19.74 | 19.28 | 19.68 | 19.68 | 2,900 |
Apr 11, 2024 | 18.98 | 18.98 | 18.77 | 18.77 | 18.77 | 200 |
Apr 10, 2024 | 18.92 | 19.14 | 18.92 | 19.07 | 19.07 | 2,700 |
Apr 9, 2024 | 18.39 | 18.40 | 18.39 | 18.40 | 18.40 | 800 |
Apr 8, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 200 |
Apr 5, 2024 | 18.95 | 18.98 | 18.92 | 18.98 | 18.98 | 400 |
Apr 4, 2024 | 18.55 | 19.05 | 18.50 | 19.05 | 19.05 | 12,400 |
Apr 3, 2024 | 19.06 | 19.11 | 18.85 | 18.88 | 18.88 | 7,900 |
Apr 2, 2024 | 18.93 | 18.99 | 18.90 | 18.95 | 18.95 | 2,500 |
Apr 1, 2024 | 18.85 | 19.07 | 18.65 | 19.07 | 19.07 | 6,500 |
Mar 28, 2024 | 19.04 | 19.10 | 19.04 | 19.10 | 19.10 | 1,100 |
Mar 27, 2024 | 19.36 | 19.36 | 19.29 | 19.29 | 19.29 | 1,000 |
Mar 26, 2024 | 19.22 | 19.28 | 19.19 | 19.28 | 19.28 | 3,100 |
Mar 25, 2024 | 19.33 | 19.33 | 19.23 | 19.26 | 19.26 | 1,400 |
Mar 22, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 200 |
Mar 21, 2024 | 18.90 | 18.99 | 18.89 | 18.99 | 18.99 | 6,400 |
Mar 20, 2024 | 0.14 Dividend | |||||
Mar 20, 2024 | 19.00 | 19.00 | 18.98 | 18.98 | 18.98 | 3,600 |
Mar 19, 2024 | 19.70 | 19.76 | 19.60 | 19.61 | 19.47 | 3,000 |
Mar 18, 2024 | 19.20 | 19.43 | 19.20 | 19.43 | 19.29 | 1,200 |
Mar 15, 2024 | 19.53 | 19.53 | 19.46 | 19.47 | 19.33 | 11,000 |
Mar 14, 2024 | 19.04 | 19.25 | 19.04 | 19.25 | 19.11 | 1,700 |
Mar 13, 2024 | 18.97 | 19.05 | 18.97 | 19.05 | 18.91 | 500 |
Mar 12, 2024 | 18.95 | 19.01 | 18.90 | 18.90 | 18.76 | 2,200 |
Mar 11, 2024 | 19.30 | 19.30 | 19.26 | 19.27 | 19.13 | 3,500 |
Mar 8, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.26 | 100 |
Mar 7, 2024 | 19.45 | 19.45 | 19.35 | 19.35 | 19.21 | 3,000 |
Mar 6, 2024 | 19.57 | 19.58 | 19.42 | 19.58 | 19.44 | 8,500 |
Mar 5, 2024 | 20.08 | 20.19 | 20.08 | 20.19 | 20.04 | 900 |
Mar 4, 2024 | 19.73 | 19.83 | 19.73 | 19.83 | 19.69 | 1,600 |
Mar 1, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.54 | 200 |
Feb 29, 2024 | 19.99 | 20.19 | 19.99 | 20.19 | 20.04 | 13,700 |
Feb 28, 2024 | 20.08 | 20.26 | 20.08 | 20.25 | 20.10 | 4,600 |
Feb 27, 2024 | 19.62 | 19.73 | 19.62 | 19.72 | 19.58 | 1,300 |
Feb 26, 2024 | 19.80 | 19.80 | 19.78 | 19.78 | 19.64 | 200 |
Feb 23, 2024 | 19.67 | 19.67 | 19.55 | 19.56 | 19.42 | 6,200 |
Feb 22, 2024 | 19.57 | 19.72 | 19.50 | 19.50 | 19.36 | 2,200 |
Feb 21, 2024 | 19.88 | 20.01 | 19.83 | 19.95 | 19.81 | 1,100 |
Feb 20, 2024 | 19.99 | 20.09 | 19.90 | 20.00 | 19.86 | 4,000 |
Feb 16, 2024 | 20.11 | 20.20 | 19.96 | 20.10 | 19.96 | 5,500 |
Feb 15, 2024 | 20.35 | 20.43 | 20.23 | 20.23 | 20.08 | 3,300 |
Feb 14, 2024 | 20.40 | 20.40 | 20.36 | 20.36 | 20.21 | 2,800 |
Feb 13, 2024 | 20.85 | 21.04 | 20.85 | 21.04 | 20.89 | 800 |
Feb 12, 2024 | 20.40 | 20.40 | 20.07 | 20.23 | 20.08 | 4,200 |
Feb 9, 2024 | 20.86 | 20.86 | 20.55 | 20.55 | 20.40 | 2,000 |
Feb 8, 2024 | 20.74 | 20.74 | 20.73 | 20.74 | 20.59 | 1,600 |
Feb 7, 2024 | 20.58 | 20.59 | 20.50 | 20.50 | 20.35 | 4,400 |
Feb 6, 2024 | 20.68 | 20.68 | 20.51 | 20.51 | 20.36 | 1,200 |
Feb 5, 2024 | 21.60 | 21.60 | 21.53 | 21.53 | 21.38 | 2,200 |
Feb 2, 2024 | 21.52 | 21.55 | 21.52 | 21.54 | 21.39 | 3,600 |
Feb 1, 2024 | 21.44 | 21.56 | 21.41 | 21.41 | 21.26 | 7,200 |
Jan 31, 2024 | 21.76 | 21.81 | 21.50 | 21.81 | 21.65 | 2,300 |
Jan 30, 2024 | 21.66 | 21.68 | 21.55 | 21.55 | 21.40 | 2,100 |
Jan 29, 2024 | 21.42 | 21.42 | 21.20 | 21.21 | 21.06 | 6,400 |
Jan 26, 2024 | 21.23 | 21.24 | 21.23 | 21.23 | 21.08 | 700 |
Jan 25, 2024 | 21.12 | 21.32 | 21.10 | 21.24 | 21.09 | 1,900 |
Jan 24, 2024 | 21.03 | 21.27 | 21.03 | 21.27 | 21.12 | 7,000 |
Jan 23, 2024 | 22.00 | 22.00 | 21.77 | 21.77 | 21.61 | 6,800 |
Jan 22, 2024 | 22.19 | 22.21 | 22.10 | 22.14 | 21.98 | 3,900 |
Jan 19, 2024 | 22.17 | 22.19 | 21.75 | 21.75 | 21.59 | 1,300 |
Jan 18, 2024 | 22.31 | 22.31 | 22.20 | 22.20 | 22.04 | 2,400 |
Jan 17, 2024 | 22.74 | 22.78 | 22.58 | 22.58 | 22.42 | 7,300 |
Jan 16, 2024 | 21.61 | 21.98 | 21.61 | 21.95 | 21.79 | 5,000 |
Jan 12, 2024 | 20.91 | 20.91 | 20.85 | 20.88 | 20.73 | 1,300 |
Jan 11, 2024 | 21.25 | 21.25 | 21.03 | 21.03 | 20.88 | 600 |
Jan 10, 2024 | 21.18 | 21.26 | 21.14 | 21.14 | 20.99 | 2,000 |
Jan 9, 2024 | 21.08 | 21.12 | 21.06 | 21.09 | 20.94 | 2,200 |
Jan 8, 2024 | 20.87 | 20.87 | 20.51 | 20.51 | 20.36 | 2,600 |
Jan 5, 2024 | 20.46 | 20.67 | 20.46 | 20.59 | 20.44 | 2,100 |
Jan 4, 2024 | 20.60 | 20.63 | 20.45 | 20.63 | 20.48 | 1,600 |
Jan 3, 2024 | 20.63 | 20.67 | 20.48 | 20.48 | 20.33 | 3,500 |
Jan 2, 2024 | 20.19 | 20.27 | 20.18 | 20.27 | 20.12 | 1,400 |
Dec 29, 2023 | 19.60 | 19.75 | 19.60 | 19.72 | 19.58 | 1,000 |
Dec 28, 2023 | 19.73 | 19.81 | 19.60 | 19.74 | 19.60 | 3,200 |
Dec 27, 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 19.95 | 100 |
Dec 26, 2023 | 20.30 | 20.30 | 20.25 | 20.25 | 20.10 | 400 |
Dec 22, 2023 | 20.60 | 20.62 | 20.56 | 20.59 | 20.44 | 1,800 |
Dec 21, 2023 | 20.48 | 20.55 | 20.38 | 20.38 | 20.23 | 2,000 |
Dec 20, 2023 | 0.23 Dividend | |||||
Dec 20, 2023 | 20.73 | 21.16 | 20.73 | 21.16 | 21.01 | 1,300 |
Dec 19, 2023 | 20.67 | 20.68 | 20.63 | 20.67 | 20.29 | 5,100 |
Dec 18, 2023 | 20.95 | 21.10 | 20.95 | 20.98 | 20.60 | 2,100 |
Dec 15, 2023 | 20.77 | 20.95 | 20.72 | 20.95 | 20.57 | 1,600 |
Dec 14, 2023 | 20.76 | 20.81 | 20.70 | 20.70 | 20.32 | 2,400 |
Dec 13, 2023 | 22.05 | 22.05 | 21.35 | 21.35 | 20.96 | 1,800 |
Dec 12, 2023 | 21.84 | 21.84 | 21.76 | 21.76 | 21.36 | 500 |
Dec 11, 2023 | 21.91 | 21.91 | 21.72 | 21.76 | 21.36 | 2,200 |
Dec 8, 2023 | 21.96 | 21.99 | 21.96 | 21.99 | 21.59 | 300 |
Dec 7, 2023 | 21.91 | 21.97 | 21.80 | 21.81 | 21.41 | 2,300 |
Dec 6, 2023 | 21.70 | 21.99 | 21.70 | 21.99 | 21.59 | 1,900 |
Dec 5, 2023 | 21.91 | 21.97 | 21.91 | 21.93 | 21.53 | 2,400 |
Dec 4, 2023 | 21.46 | 21.71 | 21.46 | 21.69 | 21.29 | 1,000 |
Dec 1, 2023 | 21.70 | 21.70 | 21.18 | 21.18 | 20.79 | 1,700 |
Nov 30, 2023 | 21.60 | 21.60 | 21.32 | 21.32 | 20.93 | 4,400 |
Nov 29, 2023 | 21.39 | 21.40 | 21.39 | 21.40 | 21.01 | 300 |
Nov 28, 2023 | 21.16 | 21.16 | 21.15 | 21.15 | 20.76 | 300 |
Nov 27, 2023 | 21.53 | 21.53 | 21.51 | 21.51 | 21.12 | 500 |
Nov 24, 2023 | 21.33 | 21.36 | 21.32 | 21.36 | 20.97 | 1,100 |
Nov 22, 2023 | 21.28 | 21.38 | 21.28 | 21.37 | 20.98 | 1,200 |
Nov 21, 2023 | 21.06 | 21.25 | 21.06 | 21.25 | 20.86 | 400 |
Nov 20, 2023 | 21.13 | 21.13 | 20.91 | 20.94 | 20.56 | 4,000 |
Nov 17, 2023 | 21.46 | 21.54 | 21.46 | 21.53 | 21.14 | 1,100 |
Nov 16, 2023 | 21.39 | 21.53 | 21.39 | 21.53 | 21.14 | 2,100 |
Nov 15, 2023 | 21.08 | 21.11 | 20.90 | 21.09 | 20.70 | 4,500 |
Nov 14, 2023 | 21.79 | 21.80 | 21.44 | 21.47 | 21.08 | 4,000 |
Nov 13, 2023 | 22.78 | 22.87 | 22.65 | 22.66 | 22.24 | 1,700 |
Nov 10, 2023 | 22.98 | 23.06 | 22.65 | 22.67 | 22.25 | 2,200 |
Nov 9, 2023 | 22.53 | 22.94 | 22.51 | 22.94 | 22.52 | 8,000 |
Nov 8, 2023 | 22.42 | 22.60 | 22.42 | 22.54 | 22.13 | 5,900 |
Nov 7, 2023 | 22.40 | 22.40 | 22.27 | 22.27 | 21.86 | 2,400 |
Nov 6, 2023 | 21.95 | 22.13 | 21.91 | 22.12 | 21.71 | 5,700 |
Nov 3, 2023 | 22.86 | 22.86 | 22.39 | 22.52 | 22.11 | 13,200 |
Nov 2, 2023 | 23.53 | 23.70 | 23.43 | 23.45 | 23.02 | 5,200 |
Nov 1, 2023 | 24.72 | 24.72 | 24.27 | 24.27 | 23.83 | 500 |
Oct 31, 2023 | 24.89 | 25.08 | 24.72 | 24.72 | 24.27 | 4,200 |
Oct 30, 2023 | 24.21 | 24.45 | 24.13 | 24.41 | 23.96 | 6,700 |
Oct 27, 2023 | 24.95 | 24.97 | 24.95 | 24.97 | 24.51 | 800 |
Oct 26, 2023 | 25.00 | 25.05 | 24.81 | 24.93 | 24.47 | 6,800 |
Oct 25, 2023 | 24.48 | 24.64 | 24.48 | 24.64 | 24.19 | 2,200 |
Oct 24, 2023 | 24.48 | 24.48 | 23.95 | 23.97 | 23.53 | 6,800 |
Oct 23, 2023 | 24.93 | 25.00 | 24.54 | 24.64 | 24.19 | 2,500 |
Oct 20, 2023 | 24.43 | 24.62 | 24.32 | 24.62 | 24.17 | 4,500 |
Oct 19, 2023 | 23.87 | 23.96 | 23.82 | 23.96 | 23.52 | 800 |
Oct 18, 2023 | 23.43 | 23.76 | 23.36 | 23.70 | 23.27 | 9,000 |
Oct 17, 2023 | 23.20 | 23.23 | 22.88 | 22.98 | 22.56 | 16,500 |
Oct 16, 2023 | 23.10 | 23.10 | 22.82 | 22.84 | 22.42 | 1,800 |
Oct 13, 2023 | 22.90 | 23.19 | 22.88 | 23.19 | 22.76 | 600 |
Oct 12, 2023 | 22.60 | 22.97 | 22.60 | 22.97 | 22.55 | 400 |
Oct 11, 2023 | 22.41 | 22.69 | 22.41 | 22.50 | 22.09 | 2,000 |
Oct 10, 2023 | 23.12 | 23.12 | 22.74 | 22.74 | 22.32 | 2,800 |
Oct 9, 2023 | 23.83 | 23.95 | 23.45 | 23.45 | 23.02 | 8,600 |
Oct 6, 2023 | 23.99 | 23.99 | 23.15 | 23.22 | 22.79 | 7,000 |
Oct 5, 2023 | 24.05 | 24.13 | 23.87 | 23.95 | 23.51 | 5,100 |
Oct 4, 2023 | 23.95 | 24.28 | 23.95 | 24.08 | 23.64 | 4,300 |
Oct 3, 2023 | 23.65 | 23.92 | 23.60 | 23.90 | 23.46 | 2,400 |
Oct 2, 2023 | 23.23 | 23.49 | 23.23 | 23.27 | 22.84 | 2,900 |
Sep 29, 2023 | 22.57 | 23.09 | 22.57 | 23.03 | 22.61 | 2,800 |
Sep 28, 2023 | 23.40 | 23.40 | 23.07 | 23.09 | 22.67 | 1,500 |
Sep 27, 2023 | 23.15 | 23.36 | 23.05 | 23.21 | 22.78 | 3,100 |
Sep 26, 2023 | 22.98 | 23.26 | 22.97 | 23.26 | 22.83 | 7,500 |
Sep 25, 2023 | 22.72 | 22.72 | 22.62 | 22.62 | 22.21 | 1,500 |
Sep 22, 2023 | 22.33 | 22.37 | 22.22 | 22.36 | 21.95 | 8,400 |
Sep 21, 2023 | 22.79 | 22.91 | 22.73 | 22.91 | 22.49 | 4,600 |
Sep 20, 2023 | 0.19 Dividend | |||||
Sep 20, 2023 | 21.84 | 22.10 | 21.78 | 22.10 | 21.69 | 1,700 |
Sep 19, 2023 | 22.12 | 22.19 | 22.12 | 22.13 | 21.54 | 8,800 |
Sep 18, 2023 | 22.00 | 22.00 | 21.93 | 21.93 | 21.35 | 500 |
Sep 15, 2023 | 21.69 | 21.88 | 21.69 | 21.85 | 21.27 | 1,900 |
Sep 14, 2023 | 21.64 | 21.64 | 21.64 | 21.64 | 21.07 | 700 |
Sep 13, 2023 | 21.97 | 21.97 | 21.89 | 21.89 | 21.31 | 1,800 |
Sep 12, 2023 | 21.86 | 21.87 | 21.81 | 21.82 | 21.24 | 1,000 |
Sep 11, 2023 | 21.80 | 21.88 | 21.72 | 21.72 | 21.14 | 1,800 |
Sep 8, 2023 | 22.15 | 22.25 | 22.15 | 22.25 | 21.66 | 500 |
Sep 7, 2023 | 22.41 | 22.41 | 22.32 | 22.32 | 21.73 | 700 |
Sep 6, 2023 | 21.50 | 21.85 | 21.49 | 21.82 | 21.24 | 13,300 |
Sep 5, 2023 | 21.40 | 21.54 | 21.40 | 21.53 | 20.96 | 6,300 |
Sep 1, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 20.64 | 400 |
Aug 31, 2023 | 21.64 | 21.69 | 21.64 | 21.69 | 21.11 | 400 |
Aug 30, 2023 | 21.18 | 21.19 | 21.18 | 21.19 | 20.63 | 900 |
Aug 29, 2023 | 21.50 | 21.50 | 20.98 | 21.01 | 20.45 | 6,300 |
Aug 28, 2023 | 21.60 | 21.60 | 21.51 | 21.55 | 20.98 | 8,100 |
Aug 25, 2023 | 21.95 | 22.21 | 21.95 | 21.98 | 21.40 | 4,400 |
Aug 24, 2023 | 21.66 | 22.00 | 21.66 | 22.00 | 21.42 | 3,800 |
Aug 23, 2023 | 21.99 | 22.04 | 21.81 | 21.84 | 21.26 | 2,200 |
Aug 22, 2023 | 22.37 | 22.56 | 22.37 | 22.42 | 21.82 | 31,900 |
Aug 21, 2023 | 22.61 | 22.68 | 22.42 | 22.43 | 21.83 | 9,800 |
Aug 18, 2023 | 22.66 | 22.70 | 22.49 | 22.55 | 21.95 | 18,300 |
Aug 17, 2023 | 21.80 | 22.24 | 21.80 | 22.24 | 21.65 | 3,200 |
Aug 16, 2023 | 22.12 | 22.40 | 22.02 | 22.40 | 21.81 | 7,100 |
Aug 15, 2023 | 21.83 | 22.03 | 21.83 | 22.02 | 21.44 | 17,800 |
Aug 14, 2023 | 21.67 | 21.72 | 21.30 | 21.30 | 20.73 | 41,100 |
Aug 11, 2023 | 21.08 | 21.32 | 21.08 | 21.20 | 20.64 | 1,600 |
Aug 10, 2023 | 20.33 | 20.58 | 20.12 | 20.58 | 20.03 | 700 |
Aug 9, 2023 | 20.53 | 20.81 | 20.53 | 20.58 | 20.03 | 11,300 |
Aug 8, 2023 | 21.00 | 21.03 | 20.75 | 20.78 | 20.23 | 19,200 |
Aug 7, 2023 | 20.28 | 20.29 | 20.26 | 20.26 | 19.72 | 1,700 |
Aug 4, 2023 | 20.00 | 20.17 | 19.85 | 20.17 | 19.63 | 5,400 |
Aug 3, 2023 | 20.21 | 20.21 | 20.02 | 20.11 | 19.58 | 3,000 |
Aug 2, 2023 | 19.98 | 20.36 | 19.98 | 20.26 | 19.72 | 53,000 |
Aug 1, 2023 | 19.23 | 19.37 | 19.23 | 19.31 | 18.80 | 6,900 |
Jul 31, 2023 | 18.97 | 18.97 | 18.82 | 18.85 | 18.35 | 6,000 |
Jul 28, 2023 | 19.01 | 19.03 | 18.83 | 18.85 | 18.35 | 6,200 |
Jul 27, 2023 | 19.55 | 19.81 | 19.55 | 19.81 | 19.28 | 14,900 |
Jul 26, 2023 | 19.77 | 19.77 | 19.23 | 19.38 | 18.87 | 4,600 |
Jul 25, 2023 | 19.43 | 19.56 | 19.39 | 19.54 | 19.02 | 11,300 |
Jul 24, 2023 | 20.27 | 20.35 | 19.84 | 19.86 | 19.33 | 8,400 |
Jul 21, 2023 | 20.19 | 20.41 | 20.19 | 20.41 | 19.87 | 5,100 |
Jul 20, 2023 | 20.20 | 20.35 | 19.98 | 20.35 | 19.81 | 6,900 |
Jul 19, 2023 | 19.77 | 19.99 | 19.74 | 19.99 | 19.46 | 2,500 |
Jul 18, 2023 | 19.92 | 19.95 | 19.89 | 19.92 | 19.39 | 35,500 |
Jul 17, 2023 | 19.71 | 19.71 | 19.67 | 19.67 | 19.15 | 1,500 |
Jul 14, 2023 | 19.71 | 19.71 | 19.64 | 19.67 | 19.15 | 2,500 |
Jul 13, 2023 | 19.71 | 19.74 | 19.44 | 19.47 | 18.95 | 14,600 |
Jul 12, 2023 | 20.23 | 20.23 | 19.95 | 19.98 | 19.45 | 4,100 |
Jul 11, 2023 | 21.00 | 21.00 | 20.88 | 20.88 | 20.33 | 4,900 |
Jul 10, 2023 | 21.31 | 21.35 | 21.31 | 21.35 | 20.78 | 5,700 |
Jul 7, 2023 | 21.53 | 21.54 | 21.10 | 21.30 | 20.73 | 8,900 |
Jul 6, 2023 | 21.74 | 21.97 | 21.74 | 21.93 | 21.35 | 35,800 |
Jul 5, 2023 | 20.82 | 20.98 | 20.82 | 20.94 | 20.38 | 10,700 |
Jul 3, 2023 | 20.65 | 20.69 | 20.60 | 20.69 | 20.14 | 5,100 |
Jun 30, 2023 | 21.10 | 21.13 | 21.06 | 21.07 | 20.51 | 2,900 |
Jun 29, 2023 | 21.57 | 21.57 | 21.46 | 21.46 | 20.89 | 4,400 |
Jun 28, 2023 | 21.40 | 21.43 | 21.28 | 21.28 | 20.72 | 1,600 |
Jun 27, 2023 | 21.06 | 21.06 | 21.01 | 21.01 | 20.45 | 500 |
Jun 26, 2023 | 21.35 | 21.44 | 21.35 | 21.40 | 20.83 | 800 |
Jun 23, 2023 | 21.50 | 21.65 | 21.50 | 21.52 | 20.95 | 1,500 |
Jun 22, 2023 | 20.98 | 20.98 | 20.88 | 20.91 | 20.36 | 800 |
Jun 21, 2023 | 0.17 Dividend | |||||
Jun 21, 2023 | 20.82 | 20.82 | 20.75 | 20.75 | 20.20 | 1,600 |
Jun 20, 2023 | 20.50 | 20.85 | 20.50 | 20.79 | 20.07 | 4,700 |
Jun 16, 2023 | 19.85 | 20.01 | 19.84 | 20.00 | 19.31 | 3,800 |
Jun 15, 2023 | 20.08 | 20.08 | 19.82 | 19.84 | 19.15 | 2,800 |
Jun 14, 2023 | 20.50 | 20.50 | 20.18 | 20.18 | 19.48 | 1,000 |
Jun 13, 2023 | 20.58 | 20.60 | 20.36 | 20.49 | 19.78 | 4,900 |
Jun 12, 2023 | 20.95 | 20.95 | 20.82 | 20.82 | 20.10 | 1,400 |
Jun 9, 2023 | 20.96 | 21.02 | 20.84 | 20.94 | 20.21 | 4,500 |
Jun 8, 2023 | 21.33 | 21.33 | 21.17 | 21.23 | 20.49 | 9,200 |
Jun 7, 2023 | 21.21 | 21.44 | 21.21 | 21.43 | 20.69 | 32,800 |
Jun 6, 2023 | 21.60 | 21.60 | 21.25 | 21.25 | 20.51 | 700 |
Jun 5, 2023 | 21.69 | 21.72 | 21.60 | 21.60 | 20.85 | 2,000 |
Jun 2, 2023 | 21.54 | 21.61 | 21.42 | 21.53 | 20.78 | 14,000 |
Jun 1, 2023 | 22.85 | 22.85 | 22.36 | 22.36 | 21.59 | 2,900 |
May 31, 2023 | 23.32 | 23.50 | 23.13 | 23.13 | 22.33 | 4,500 |
May 30, 2023 | 22.25 | 22.80 | 22.25 | 22.71 | 21.92 | 4,100 |
May 26, 2023 | 22.55 | 22.60 | 22.18 | 22.18 | 21.41 | 3,400 |
May 25, 2023 | 22.78 | 22.99 | 22.78 | 22.99 | 22.19 | 1,900 |
May 24, 2023 | 22.57 | 22.90 | 22.57 | 22.88 | 22.09 | 3,800 |
May 23, 2023 | 22.18 | 22.54 | 22.18 | 22.54 | 21.76 | 2,100 |
May 22, 2023 | 21.66 | 21.85 | 21.66 | 21.85 | 21.09 | 1,200 |
May 19, 2023 | 22.16 | 22.28 | 22.16 | 22.21 | 21.44 | 1,000 |
May 18, 2023 | 22.32 | 22.32 | 22.24 | 22.24 | 21.47 | 1,400 |
May 17, 2023 | 22.12 | 22.12 | 21.94 | 22.00 | 21.24 | 2,200 |
May 16, 2023 | 22.18 | 22.18 | 22.18 | 22.18 | 21.41 | 300 |
May 15, 2023 | 22.27 | 22.27 | 21.88 | 21.88 | 21.12 | 800 |
May 12, 2023 | 22.67 | 22.72 | 22.66 | 22.69 | 21.90 | 2,200 |
May 11, 2023 | 22.49 | 22.49 | 22.18 | 22.18 | 21.41 | 200 |
May 10, 2023 | 21.90 | 22.14 | 21.90 | 21.97 | 21.21 | 700 |
May 9, 2023 | 21.99 | 21.99 | 21.93 | 21.96 | 21.20 | 16,600 |
May 8, 2023 | 21.65 | 21.70 | 21.65 | 21.68 | 20.93 | 600 |
May 5, 2023 | 22.03 | 22.03 | 21.70 | 21.70 | 20.95 | 2,300 |
May 4, 2023 | 22.28 | 22.41 | 22.18 | 22.29 | 21.52 | 3,400 |
May 3, 2023 | 22.60 | 22.61 | 22.51 | 22.61 | 21.83 | 1,800 |
May 2, 2023 | 22.68 | 22.68 | 22.56 | 22.61 | 21.83 | 1,800 |
May 1, 2023 | 21.92 | 22.12 | 21.92 | 22.12 | 21.35 | 13,400 |
Apr 28, 2023 | 22.13 | 22.13 | 21.96 | 21.97 | 21.21 | 1,700 |
Apr 27, 2023 | 22.37 | 22.37 | 22.14 | 22.18 | 21.41 | 10,600 |
Apr 26, 2023 | 22.70 | 22.77 | 22.66 | 22.77 | 21.98 | 1,900 |
Apr 25, 2023 | 22.83 | 23.11 | 22.83 | 23.04 | 22.24 | 8,100 |
Apr 24, 2023 | 22.18 | 22.28 | 22.17 | 22.23 | 21.46 | 6,400 |
Apr 21, 2023 | 22.13 | 22.30 | 22.08 | 22.11 | 21.34 | 8,400 |
Apr 20, 2023 | 21.67 | 21.79 | 21.59 | 21.72 | 20.97 | 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%