NYSEArca - Nasdaq Real Time Price • USD
Direxion Daily Energy Bear 2X Shares (ERY)
As of 1:32 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 19, 2024 | 21.97 | 21.85 | 21.24 | 21.48 | 21.48 | 240,453 |
Apr 18, 2024 | 21.80 | 22.19 | 21.64 | 22.02 | 22.02 | 310,000 |
Apr 17, 2024 | 21.86 | 22.20 | 21.43 | 21.91 | 21.91 | 382,000 |
Apr 16, 2024 | 21.43 | 22.06 | 21.29 | 21.74 | 21.74 | 453,200 |
Apr 15, 2024 | 20.75 | 21.43 | 20.59 | 21.35 | 21.35 | 608,700 |
Apr 12, 2024 | 20.09 | 21.16 | 19.80 | 20.99 | 20.99 | 676,700 |
Apr 11, 2024 | 20.14 | 20.86 | 20.14 | 20.33 | 20.33 | 516,200 |
Apr 10, 2024 | 20.41 | 20.65 | 20.11 | 20.22 | 20.22 | 352,500 |
Apr 9, 2024 | 20.25 | 20.66 | 20.10 | 20.36 | 20.36 | 257,800 |
Apr 8, 2024 | 20.14 | 20.45 | 20.00 | 20.38 | 20.38 | 263,200 |
Apr 5, 2024 | 20.36 | 20.62 | 19.95 | 20.10 | 20.10 | 375,300 |
Apr 4, 2024 | 20.45 | 20.69 | 20.30 | 20.54 | 20.54 | 392,900 |
Apr 3, 2024 | 20.69 | 20.75 | 20.44 | 20.48 | 20.48 | 285,000 |
Apr 2, 2024 | 21.17 | 21.35 | 20.74 | 20.78 | 20.78 | 279,400 |
Apr 1, 2024 | 21.69 | 21.97 | 21.24 | 21.34 | 21.34 | 304,700 |
Mar 28, 2024 | 21.99 | 22.10 | 21.60 | 21.70 | 21.70 | 272,700 |
Mar 27, 2024 | 22.61 | 22.70 | 22.11 | 22.11 | 22.11 | 225,800 |
Mar 26, 2024 | 22.14 | 22.61 | 22.04 | 22.53 | 22.53 | 159,700 |
Mar 25, 2024 | 22.46 | 22.46 | 21.87 | 22.20 | 22.20 | 197,900 |
Mar 22, 2024 | 22.47 | 22.68 | 22.37 | 22.60 | 22.60 | 142,600 |
Mar 21, 2024 | 22.64 | 22.79 | 22.38 | 22.49 | 22.49 | 124,500 |
Mar 20, 2024 | 22.95 | 22.98 | 22.56 | 22.71 | 22.71 | 208,700 |
Mar 19, 2024 | 0.37 Dividend | |||||
Mar 19, 2024 | 23.20 | 23.21 | 22.62 | 22.63 | 22.63 | 264,800 |
Mar 18, 2024 | 23.56 | 23.90 | 23.39 | 23.53 | 23.16 | 269,300 |
Mar 15, 2024 | 23.99 | 23.99 | 23.37 | 23.71 | 23.34 | 326,000 |
Mar 14, 2024 | 24.20 | 24.31 | 23.81 | 23.81 | 23.44 | 323,900 |
Mar 13, 2024 | 24.65 | 24.65 | 24.04 | 24.29 | 23.91 | 319,300 |
Mar 12, 2024 | 24.99 | 25.35 | 24.88 | 25.08 | 24.69 | 301,700 |
Mar 11, 2024 | 25.67 | 25.89 | 24.99 | 25.03 | 24.64 | 312,500 |
Mar 8, 2024 | 25.78 | 25.86 | 25.52 | 25.52 | 25.12 | 206,000 |
Mar 7, 2024 | 26.06 | 26.09 | 25.41 | 25.67 | 25.27 | 362,500 |
Mar 6, 2024 | 25.85 | 26.20 | 25.54 | 26.10 | 25.69 | 318,000 |
Mar 5, 2024 | 26.71 | 26.74 | 25.91 | 26.27 | 25.86 | 321,700 |
Mar 4, 2024 | 26.02 | 26.68 | 25.98 | 26.62 | 26.20 | 238,800 |
Mar 1, 2024 | 26.46 | 26.46 | 25.83 | 26.10 | 25.69 | 247,000 |
Feb 29, 2024 | 26.78 | 26.96 | 26.49 | 26.72 | 26.30 | 225,900 |
Feb 28, 2024 | 26.76 | 27.11 | 26.33 | 26.91 | 26.49 | 264,300 |
Feb 27, 2024 | 26.44 | 27.05 | 26.32 | 26.78 | 26.36 | 227,100 |
Feb 26, 2024 | 26.74 | 27.05 | 26.19 | 26.56 | 26.14 | 170,300 |
Feb 23, 2024 | 26.89 | 27.21 | 26.58 | 26.73 | 26.31 | 196,400 |
Feb 22, 2024 | 26.78 | 27.02 | 26.14 | 26.41 | 25.99 | 314,600 |
Feb 21, 2024 | 27.26 | 27.26 | 26.38 | 26.42 | 26.00 | 230,000 |
Feb 20, 2024 | 26.86 | 27.49 | 26.80 | 27.40 | 26.97 | 302,300 |
Feb 16, 2024 | 26.81 | 27.09 | 26.52 | 26.95 | 26.53 | 294,900 |
Feb 15, 2024 | 28.46 | 28.51 | 26.73 | 26.90 | 26.48 | 547,100 |
Feb 14, 2024 | 27.96 | 28.72 | 27.79 | 28.43 | 27.98 | 365,600 |
Feb 13, 2024 | 27.81 | 28.72 | 27.58 | 28.34 | 27.89 | 408,700 |
Feb 12, 2024 | 28.22 | 28.22 | 27.65 | 27.78 | 27.34 | 266,800 |
Feb 9, 2024 | 27.47 | 28.46 | 27.23 | 28.41 | 27.96 | 301,100 |
Feb 8, 2024 | 28.10 | 28.14 | 27.35 | 27.54 | 27.11 | 265,000 |
Feb 7, 2024 | 27.97 | 28.55 | 27.82 | 28.07 | 27.63 | 242,800 |
Feb 6, 2024 | 28.19 | 28.42 | 27.67 | 28.17 | 27.73 | 238,400 |
Feb 5, 2024 | 28.54 | 28.96 | 28.04 | 28.37 | 27.92 | 286,300 |
Feb 2, 2024 | 27.88 | 28.68 | 27.81 | 28.23 | 27.79 | 614,100 |
Feb 1, 2024 | 27.91 | 28.79 | 27.66 | 28.30 | 27.85 | 765,900 |
Jan 31, 2024 | 27.28 | 28.26 | 27.13 | 28.25 | 27.81 | 585,800 |
Jan 30, 2024 | 28.29 | 28.54 | 27.20 | 27.23 | 26.80 | 406,100 |
Jan 29, 2024 | 27.83 | 28.35 | 27.70 | 27.80 | 27.36 | 270,000 |
Jan 26, 2024 | 28.21 | 28.58 | 27.68 | 27.69 | 27.25 | 260,300 |
Jan 25, 2024 | 29.03 | 29.33 | 28.06 | 28.06 | 27.62 | 417,200 |
Jan 24, 2024 | 29.95 | 30.20 | 29.35 | 29.37 | 28.91 | 208,800 |
Jan 23, 2024 | 30.49 | 30.54 | 29.78 | 30.23 | 29.75 | 155,600 |
Jan 22, 2024 | 30.65 | 31.07 | 30.23 | 30.38 | 29.90 | 243,300 |
Jan 19, 2024 | 30.87 | 31.00 | 30.55 | 30.55 | 30.07 | 461,400 |
Jan 18, 2024 | 30.58 | 31.44 | 30.57 | 30.76 | 30.28 | 446,100 |
Jan 17, 2024 | 30.68 | 30.85 | 30.04 | 30.59 | 30.11 | 270,100 |
Jan 16, 2024 | 28.89 | 30.13 | 28.80 | 30.08 | 29.61 | 269,000 |
Jan 12, 2024 | 28.56 | 29.07 | 28.28 | 28.72 | 28.27 | 297,100 |
Jan 11, 2024 | 29.16 | 29.55 | 29.06 | 29.42 | 28.96 | 379,600 |
Jan 10, 2024 | 28.83 | 29.70 | 28.83 | 29.51 | 29.05 | 216,400 |
Jan 9, 2024 | 27.92 | 29.02 | 27.92 | 28.90 | 28.45 | 204,900 |
Jan 8, 2024 | 28.33 | 29.02 | 27.95 | 27.99 | 27.55 | 482,000 |
Jan 5, 2024 | 26.97 | 27.60 | 26.91 | 27.35 | 26.92 | 215,100 |
Jan 4, 2024 | 26.15 | 27.41 | 25.88 | 27.35 | 26.92 | 418,500 |
Jan 3, 2024 | 27.23 | 27.50 | 26.25 | 26.44 | 26.02 | 276,900 |
Jan 2, 2024 | 27.63 | 27.63 | 26.81 | 27.27 | 26.84 | 335,800 |
Dec 29, 2023 | 27.68 | 28.05 | 27.54 | 27.93 | 27.49 | 284,100 |
Dec 28, 2023 | 27.15 | 27.75 | 26.99 | 27.74 | 27.30 | 328,200 |
Dec 27, 2023 | 26.73 | 27.06 | 26.47 | 26.89 | 26.47 | 420,700 |
Dec 26, 2023 | 26.60 | 26.80 | 26.36 | 26.64 | 26.22 | 163,100 |
Dec 22, 2023 | 26.85 | 27.18 | 26.63 | 27.10 | 26.67 | 287,400 |
Dec 21, 2023 | 0.23 Dividend | |||||
Dec 21, 2023 | 27.37 | 27.73 | 27.14 | 27.21 | 26.78 | 288,400 |
Dec 20, 2023 | 26.93 | 27.71 | 26.65 | 27.66 | 26.99 | 314,600 |
Dec 19, 2023 | 27.68 | 27.83 | 27.09 | 27.14 | 26.49 | 243,200 |
Dec 18, 2023 | 27.28 | 27.84 | 26.98 | 27.79 | 27.12 | 258,100 |
Dec 15, 2023 | 28.41 | 28.70 | 28.16 | 28.30 | 27.62 | 389,200 |
Dec 14, 2023 | 29.08 | 29.08 | 27.87 | 27.93 | 27.26 | 521,600 |
Dec 13, 2023 | 30.46 | 30.74 | 29.64 | 29.68 | 28.97 | 311,700 |
Dec 12, 2023 | 30.16 | 30.81 | 30.16 | 30.49 | 29.76 | 286,400 |
Dec 11, 2023 | 29.70 | 29.95 | 29.47 | 29.64 | 28.93 | 264,500 |
Dec 8, 2023 | 29.99 | 30.08 | 29.54 | 29.72 | 29.01 | 356,300 |
Dec 7, 2023 | 29.65 | 30.55 | 29.38 | 30.35 | 29.62 | 504,400 |
Dec 6, 2023 | 29.42 | 30.13 | 29.03 | 29.98 | 29.26 | 586,300 |
Dec 5, 2023 | 28.05 | 29.06 | 27.99 | 29.02 | 28.32 | 239,000 |
Dec 4, 2023 | 28.25 | 28.45 | 27.71 | 28.03 | 27.36 | 259,100 |
Dec 1, 2023 | 28.23 | 28.35 | 27.12 | 27.81 | 27.14 | 564,500 |
Nov 30, 2023 | 27.98 | 28.71 | 27.22 | 28.06 | 27.39 | 638,600 |
Nov 29, 2023 | 27.63 | 28.57 | 27.57 | 28.42 | 27.74 | 334,800 |
Nov 28, 2023 | 27.92 | 28.07 | 27.47 | 27.96 | 27.29 | 257,800 |
Nov 27, 2023 | 28.05 | 28.49 | 27.91 | 27.97 | 27.30 | 200,300 |
Nov 24, 2023 | 28.02 | 28.12 | 27.37 | 27.76 | 27.09 | 215,600 |
Nov 22, 2023 | 28.96 | 29.38 | 27.94 | 28.00 | 27.33 | 459,700 |
Nov 21, 2023 | 27.98 | 28.44 | 27.82 | 27.92 | 27.25 | 230,000 |
Nov 20, 2023 | 27.67 | 27.78 | 27.31 | 27.78 | 27.11 | 178,000 |
Nov 17, 2023 | 28.54 | 28.68 | 27.47 | 27.86 | 27.19 | 414,900 |
Nov 16, 2023 | 28.41 | 29.59 | 28.26 | 29.04 | 28.34 | 694,000 |
Nov 15, 2023 | 27.90 | 27.99 | 27.23 | 27.94 | 27.27 | 404,200 |
Nov 14, 2023 | 28.04 | 28.19 | 27.66 | 27.80 | 27.13 | 442,700 |
Nov 13, 2023 | 28.60 | 28.79 | 28.21 | 28.27 | 27.59 | 215,100 |
Nov 10, 2023 | 28.76 | 29.25 | 28.59 | 28.72 | 28.03 | 453,700 |
Nov 9, 2023 | 28.75 | 29.36 | 28.57 | 29.32 | 28.61 | 438,500 |
Nov 8, 2023 | 28.61 | 29.14 | 28.27 | 29.14 | 28.44 | 562,700 |
Nov 7, 2023 | 27.93 | 28.63 | 27.90 | 28.41 | 27.73 | 385,600 |
Nov 6, 2023 | 26.32 | 27.34 | 26.22 | 27.15 | 26.50 | 333,900 |
Nov 3, 2023 | 26.12 | 26.87 | 25.99 | 26.58 | 25.94 | 626,200 |
Nov 2, 2023 | 27.58 | 27.87 | 25.99 | 26.04 | 25.41 | 530,000 |
Nov 1, 2023 | 27.19 | 27.73 | 26.92 | 27.67 | 27.00 | 357,900 |
Oct 31, 2023 | 27.62 | 28.20 | 27.43 | 27.52 | 26.86 | 351,700 |
Oct 30, 2023 | 27.67 | 28.24 | 27.28 | 27.69 | 27.02 | 393,700 |
Oct 27, 2023 | 26.70 | 28.05 | 26.49 | 27.86 | 27.19 | 623,600 |
Oct 26, 2023 | 26.57 | 27.10 | 26.36 | 26.60 | 25.96 | 616,800 |
Oct 25, 2023 | 26.04 | 26.41 | 25.77 | 26.15 | 25.52 | 495,400 |
Oct 24, 2023 | 25.21 | 26.07 | 25.18 | 26.07 | 25.44 | 547,000 |
Oct 23, 2023 | 24.90 | 25.54 | 24.82 | 25.31 | 24.70 | 597,100 |
Oct 20, 2023 | 23.81 | 24.68 | 23.68 | 24.55 | 23.96 | 662,800 |
Oct 19, 2023 | 23.77 | 24.23 | 23.30 | 23.69 | 23.12 | 842,700 |
Oct 18, 2023 | 23.87 | 23.94 | 23.43 | 23.54 | 22.97 | 331,400 |
Oct 17, 2023 | 24.69 | 24.70 | 23.89 | 24.03 | 23.45 | 303,800 |
Oct 16, 2023 | 24.46 | 25.00 | 24.40 | 24.54 | 23.95 | 288,700 |
Oct 13, 2023 | 25.19 | 25.36 | 24.62 | 24.89 | 24.29 | 540,400 |
Oct 12, 2023 | 25.49 | 26.22 | 25.43 | 25.99 | 25.36 | 471,900 |
Oct 11, 2023 | 25.96 | 26.60 | 25.94 | 25.98 | 25.36 | 412,800 |
Oct 10, 2023 | 25.37 | 25.65 | 25.03 | 25.36 | 24.75 | 359,600 |
Oct 9, 2023 | 25.71 | 26.14 | 25.19 | 25.42 | 24.81 | 386,600 |
Oct 6, 2023 | 27.49 | 28.15 | 26.73 | 27.25 | 26.59 | 603,400 |
Oct 5, 2023 | 27.92 | 27.92 | 27.04 | 27.53 | 26.87 | 532,900 |
Oct 4, 2023 | 26.27 | 27.65 | 26.26 | 27.27 | 26.61 | 594,900 |
Oct 3, 2023 | 25.81 | 26.05 | 25.46 | 25.52 | 24.91 | 375,400 |
Oct 2, 2023 | 24.61 | 25.83 | 24.49 | 25.49 | 24.88 | 562,500 |
Sep 29, 2023 | 23.58 | 24.69 | 23.49 | 24.54 | 23.95 | 638,400 |
Sep 28, 2023 | 23.74 | 23.91 | 23.28 | 23.57 | 23.00 | 453,900 |
Sep 27, 2023 | 24.21 | 24.40 | 23.44 | 23.60 | 23.03 | 637,800 |
Sep 26, 2023 | 24.97 | 25.05 | 24.52 | 24.83 | 24.23 | 465,900 |
Sep 25, 2023 | 25.19 | 25.19 | 24.47 | 24.55 | 23.96 | 314,900 |
Sep 22, 2023 | 24.84 | 25.19 | 24.52 | 25.19 | 24.58 | 241,200 |
Sep 21, 2023 | 24.23 | 25.28 | 24.12 | 25.20 | 24.59 | 663,900 |
Sep 20, 2023 | 24.34 | 24.54 | 23.77 | 24.53 | 23.94 | 340,500 |
Sep 19, 2023 | 0.24 Dividend | |||||
Sep 19, 2023 | 23.27 | 24.34 | 23.19 | 24.06 | 23.48 | 295,100 |
Sep 18, 2023 | 23.77 | 24.18 | 23.62 | 23.87 | 23.06 | 282,900 |
Sep 15, 2023 | 23.99 | 24.22 | 23.54 | 24.18 | 23.36 | 323,100 |
Sep 14, 2023 | 23.63 | 23.73 | 23.37 | 23.54 | 22.74 | 284,600 |
Sep 13, 2023 | 23.68 | 24.32 | 23.58 | 24.11 | 23.30 | 376,400 |
Sep 12, 2023 | 24.41 | 24.44 | 23.67 | 23.75 | 22.95 | 479,100 |
Sep 11, 2023 | 23.94 | 25.07 | 23.74 | 24.87 | 24.03 | 342,700 |
Sep 8, 2023 | 24.45 | 24.49 | 23.88 | 24.25 | 23.43 | 262,500 |
Sep 7, 2023 | 24.61 | 24.76 | 24.29 | 24.71 | 23.88 | 322,400 |
Sep 6, 2023 | 24.72 | 24.98 | 24.37 | 24.62 | 23.79 | 300,300 |
Sep 5, 2023 | 24.65 | 24.65 | 24.14 | 24.59 | 23.76 | 240,500 |
Sep 1, 2023 | 25.34 | 25.37 | 24.84 | 24.89 | 24.05 | 403,800 |
Aug 31, 2023 | 25.76 | 26.27 | 25.70 | 25.90 | 25.03 | 360,500 |
Aug 30, 2023 | 25.99 | 26.14 | 25.83 | 25.96 | 25.08 | 282,700 |
Aug 29, 2023 | 26.19 | 26.69 | 26.13 | 26.20 | 25.31 | 220,700 |
Aug 28, 2023 | 26.53 | 26.61 | 25.92 | 26.34 | 25.45 | 279,800 |
Aug 25, 2023 | 26.85 | 27.31 | 26.37 | 26.67 | 25.77 | 598,200 |
Aug 24, 2023 | 27.23 | 27.30 | 26.60 | 27.17 | 26.25 | 373,800 |
Aug 23, 2023 | 27.14 | 27.68 | 26.74 | 26.82 | 25.91 | 390,800 |
Aug 22, 2023 | 26.17 | 26.66 | 25.99 | 26.66 | 25.76 | 173,900 |
Aug 21, 2023 | 25.71 | 26.55 | 25.49 | 26.23 | 25.34 | 289,700 |
Aug 18, 2023 | 26.74 | 26.85 | 25.84 | 25.93 | 25.05 | 340,300 |
Aug 17, 2023 | 26.39 | 26.41 | 25.64 | 26.36 | 25.47 | 429,300 |
Aug 16, 2023 | 26.46 | 27.03 | 25.93 | 26.98 | 26.07 | 392,000 |
Aug 15, 2023 | 25.86 | 26.62 | 25.80 | 26.56 | 25.66 | 391,400 |
Aug 14, 2023 | 25.37 | 25.80 | 25.27 | 25.44 | 24.58 | 242,600 |
Aug 11, 2023 | 26.03 | 26.06 | 25.19 | 25.25 | 24.40 | 284,600 |
Aug 10, 2023 | 25.95 | 26.36 | 25.35 | 26.01 | 25.13 | 347,800 |
Aug 9, 2023 | 26.26 | 26.47 | 25.51 | 26.03 | 25.15 | 398,800 |
Aug 8, 2023 | 27.73 | 28.20 | 26.65 | 26.67 | 25.77 | 318,000 |
Aug 7, 2023 | 26.76 | 27.07 | 26.56 | 26.91 | 26.00 | 136,500 |
Aug 4, 2023 | 26.70 | 27.02 | 26.15 | 26.99 | 26.08 | 310,700 |
Aug 3, 2023 | 27.42 | 27.71 | 26.53 | 27.01 | 26.10 | 376,000 |
Aug 2, 2023 | 27.20 | 27.98 | 26.95 | 27.55 | 26.62 | 289,900 |
Aug 1, 2023 | 26.91 | 27.41 | 26.69 | 26.82 | 25.91 | 332,300 |
Jul 31, 2023 | 27.36 | 27.36 | 26.43 | 26.59 | 25.69 | 418,900 |
Jul 28, 2023 | 27.74 | 28.43 | 27.61 | 27.62 | 26.69 | 274,000 |
Jul 27, 2023 | 27.10 | 27.91 | 26.89 | 27.78 | 26.84 | 263,400 |
Jul 26, 2023 | 27.86 | 27.90 | 27.18 | 27.39 | 26.46 | 237,300 |
Jul 25, 2023 | 27.78 | 28.05 | 27.09 | 27.39 | 26.46 | 186,800 |
Jul 24, 2023 | 28.40 | 28.40 | 27.28 | 27.67 | 26.74 | 264,300 |
Jul 21, 2023 | 28.90 | 29.23 | 28.59 | 28.62 | 27.65 | 287,600 |
Jul 20, 2023 | 29.30 | 29.58 | 28.98 | 29.09 | 28.11 | 410,300 |
Jul 19, 2023 | 30.09 | 30.22 | 29.37 | 29.77 | 28.76 | 185,100 |
Jul 18, 2023 | 30.84 | 30.94 | 29.47 | 30.07 | 29.05 | 177,900 |
Jul 17, 2023 | 30.81 | 31.00 | 30.46 | 30.72 | 29.68 | 244,600 |
Jul 14, 2023 | 29.39 | 30.72 | 29.39 | 30.60 | 29.57 | 283,300 |
Jul 13, 2023 | 28.83 | 29.56 | 28.47 | 29.06 | 28.08 | 295,400 |
Jul 12, 2023 | 28.93 | 29.16 | 28.49 | 28.81 | 27.84 | 407,400 |
Jul 11, 2023 | 30.54 | 30.54 | 29.25 | 29.33 | 28.34 | 303,200 |
Jul 10, 2023 | 31.29 | 31.35 | 30.56 | 30.67 | 29.63 | 180,600 |
Jul 7, 2023 | 32.83 | 32.90 | 30.54 | 31.11 | 30.06 | 328,300 |
Jul 6, 2023 | 31.67 | 32.94 | 31.36 | 32.49 | 31.39 | 357,100 |
Jul 5, 2023 | 30.55 | 31.41 | 30.50 | 31.07 | 30.02 | 205,700 |
Jul 3, 2023 | 30.74 | 30.92 | 30.28 | 30.71 | 29.67 | 144,000 |
Jun 30, 2023 | 30.88 | 31.30 | 30.55 | 30.91 | 29.87 | 210,000 |
Jun 29, 2023 | 31.81 | 32.06 | 31.24 | 31.25 | 30.19 | 207,200 |
Jun 28, 2023 | 32.60 | 33.24 | 31.86 | 31.95 | 30.87 | 270,500 |
Jun 27, 2023 | 32.78 | 33.20 | 32.31 | 32.60 | 31.50 | 163,500 |
Jun 26, 2023 | 34.10 | 34.10 | 32.38 | 32.76 | 31.65 | 183,700 |
Jun 23, 2023 | 34.10 | 34.48 | 33.75 | 33.95 | 32.80 | 228,500 |
Jun 22, 2023 | 33.11 | 33.63 | 33.06 | 33.38 | 32.25 | 405,500 |
Jun 21, 2023 | 0.32 Dividend | |||||
Jun 21, 2023 | 33.26 | 33.41 | 32.00 | 32.48 | 31.38 | 190,700 |
Jun 20, 2023 | 32.30 | 33.81 | 32.30 | 33.38 | 31.94 | 325,600 |
Jun 16, 2023 | 31.63 | 32.10 | 31.43 | 31.94 | 30.56 | 129,200 |
Jun 15, 2023 | 32.35 | 32.43 | 31.32 | 31.83 | 30.46 | 247,400 |
Jun 14, 2023 | 31.34 | 32.93 | 30.93 | 32.48 | 31.08 | 295,900 |
Jun 13, 2023 | 31.43 | 31.85 | 30.56 | 31.82 | 30.45 | 183,100 |
Jun 12, 2023 | 32.51 | 32.51 | 31.50 | 32.10 | 30.71 | 140,100 |
Jun 9, 2023 | 31.12 | 31.63 | 30.89 | 31.47 | 30.11 | 163,500 |
Jun 8, 2023 | 30.76 | 32.12 | 30.57 | 31.16 | 29.82 | 329,400 |
Jun 7, 2023 | 32.31 | 32.31 | 30.77 | 30.83 | 29.50 | 200,200 |
Jun 6, 2023 | 33.99 | 34.04 | 32.53 | 32.58 | 31.17 | 215,300 |
Jun 5, 2023 | 31.71 | 33.18 | 31.66 | 33.08 | 31.65 | 195,700 |
Jun 2, 2023 | 33.52 | 33.92 | 32.31 | 32.67 | 31.26 | 181,300 |
Jun 1, 2023 | 35.50 | 35.89 | 33.92 | 34.73 | 33.23 | 312,400 |
May 31, 2023 | 35.25 | 35.80 | 34.99 | 35.54 | 34.01 | 226,900 |
May 30, 2023 | 34.69 | 35.10 | 34.30 | 34.34 | 32.86 | 271,700 |
May 26, 2023 | 32.93 | 34.00 | 32.80 | 33.68 | 32.23 | 168,400 |
May 25, 2023 | 32.96 | 33.93 | 32.96 | 33.39 | 31.95 | 430,900 |
May 24, 2023 | 31.99 | 32.74 | 31.70 | 32.18 | 30.79 | 223,100 |
May 23, 2023 | 32.48 | 32.69 | 31.75 | 32.50 | 31.10 | 212,000 |
May 22, 2023 | 33.09 | 33.23 | 32.49 | 33.17 | 31.74 | 254,700 |
May 19, 2023 | 32.75 | 33.24 | 32.37 | 32.92 | 31.50 | 225,100 |
May 18, 2023 | 34.22 | 34.66 | 33.30 | 33.38 | 31.94 | 311,400 |
May 17, 2023 | 34.55 | 34.94 | 33.44 | 33.83 | 32.37 | 239,100 |
May 16, 2023 | 33.74 | 35.25 | 33.56 | 35.24 | 33.72 | 186,600 |
May 15, 2023 | 33.61 | 34.12 | 33.11 | 33.50 | 32.05 | 111,400 |
May 12, 2023 | 33.61 | 34.30 | 33.17 | 33.80 | 32.34 | 219,600 |
May 11, 2023 | 33.83 | 34.38 | 33.58 | 33.88 | 32.42 | 286,900 |
May 10, 2023 | 31.97 | 33.54 | 31.97 | 33.02 | 31.59 | 221,200 |
May 9, 2023 | 32.83 | 33.00 | 31.75 | 32.34 | 30.94 | 208,400 |
May 8, 2023 | 31.46 | 32.35 | 31.16 | 32.34 | 30.94 | 191,000 |
May 5, 2023 | 32.34 | 32.64 | 31.83 | 32.29 | 30.90 | 286,000 |
May 4, 2023 | 33.38 | 34.35 | 32.75 | 34.16 | 32.69 | 382,900 |
May 3, 2023 | 33.03 | 33.39 | 32.26 | 33.34 | 31.90 | 326,000 |
May 2, 2023 | 30.16 | 32.70 | 30.16 | 32.13 | 30.74 | 594,500 |
May 1, 2023 | 29.63 | 29.87 | 29.00 | 29.60 | 28.32 | 168,100 |
Apr 28, 2023 | 30.02 | 30.24 | 28.59 | 28.92 | 27.67 | 457,500 |
Apr 27, 2023 | 30.10 | 30.63 | 29.67 | 29.83 | 28.54 | 574,800 |
Apr 26, 2023 | 29.46 | 30.36 | 29.11 | 30.02 | 28.72 | 491,100 |
Apr 25, 2023 | 28.69 | 29.54 | 28.63 | 29.26 | 28.00 | 546,600 |
Apr 24, 2023 | 29.14 | 29.17 | 27.89 | 28.18 | 26.96 | 470,800 |
Apr 21, 2023 | 28.50 | 29.28 | 28.47 | 29.03 | 27.78 | 371,000 |
Apr 20, 2023 | 28.89 | 29.34 | 28.66 | 28.69 | 27.45 | 531,000 |
Apr 19, 2023 | 28.46 | 28.77 | 28.11 | 28.16 | 26.94 | 399,600 |
Related Tickers
TPYP Tortoise North American Pipeline Fund
27.62
+2.14%
MLPX Global X MLP & Energy Infrastructure ETF
48.50
+2.08%
EMLP First Trust North American Energy Infrastructure Fund
29.27
+1.95%
ENFR Alerian Energy Infrastructure ETF
25.23
+1.93%
IAK iShares U.S. Insurance ETF
112.74
+1.90%
ATMP Barclays ETN+ Select MLP ETN
24.05
+1.88%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.74
+1.78%
USAI Pacer American Energy Independence ETF
31.30
+1.74%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.28
+1.52%
FUTY Fidelity MSCI Utilities Index ETF
42.18
+1.63%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.86
+1.64%
VPU Vanguard Utilities Index Fund ETF Shares
141.80
+1.63%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.70
+1.60%
RPV Invesco S&P 500 Pure Value ETF
84.27
+1.60%
KIE SPDR S&P Insurance ETF
49.04
+1.57%
XLU Utilities Select Sector SPDR Fund
65.46
+1.58%
IHF iShares U.S. Healthcare Providers ETF
52.31
+1.48%
TUR iShares MSCI Turkey ETF
38.25
+1.46%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.17
+1.49%
DVY iShares Select Dividend ETF
118.54
+1.42%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.31
+1.42%
FYT First Trust Small Cap Value AlphaDEX Fund
51.07
+1.36%
FXO First Trust Financials AlphaDEX Fund
44.81
+1.36%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.09
+1.35%
IYF iShares U.S. Financials ETF
91.26
+1.35%
GDX VanEck Gold Miners ETF
34.21
+1.35%
XLE Energy Select Sector SPDR Fund
95.12
+1.36%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.61
+1.29%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.39
+1.29%
FTXN First Trust Nasdaq Oil & Gas ETF
32.27
+1.29%
FENY Fidelity MSCI Energy Index ETF
26.03
+1.30%
XLF Financial Select Sector SPDR Fund
40.34
+1.27%
VDE Vanguard Energy Index Fund ETF Shares
132.40
+1.32%
GXG Global X MSCI Colombia ETF
25.14
+1.80%
VFH Vanguard Financials Index Fund ETF Shares
97.59
+1.23%
IYE iShares U.S. Energy ETF
49.66
+1.22%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.40
+1.21%
EWL iShares MSCI Switzerland ETF
45.72
+1.20%
EES WisdomTree U.S. SmallCap Earnings Fund
46.58
+1.17%
IYG iShares U.S. Financial Services ETF
63.36
+1.12%
SDOG ALPS Sector Dividend Dogs ETF
51.80
+1.15%
BLOK Amplify Transformational Data Sharing ETF
31.21
+1.14%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.09
+1.12%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.78
+1.12%
FILL iShares MSCI Global Energy Producers ETF
27.09
+1.11%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.68
+1.05%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.89
+1.06%
UTES Virtus Reaves Utilities ETF
47.84
+1.02%
KCE SPDR S&P Capital Markets ETF
105.40
+1.02%
SLYV SPDR S&P 600 Small Cap Value ETF
77.09
+1.01%
IJS iShares S&P Small-Cap 600 Value ETF
95.48
+1.03%
ONEY SPDR Russell 1000 Yield Focus ETF
103.33
+0.99%
SQLV Royce Quant Small-Cap Quality Value ETF
38.67
+0.98%
SCHD Schwab U.S. Dividend Equity ETF
76.56
+0.99%
FDM First Trust Dow Jones Select MicroCap Index Fund
58.86
+0.95%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.77
+0.94%
CSA VictoryShares US Small Cap Volatility Wtd ETF
64.95
+0.94%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.61
+0.91%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.52
+1.34%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.00
+0.91%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.95
+0.90%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.12
+0.75%
PID Invesco International Dividend Achievers ETF
17.64
+0.89%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.69
+0.88%
SDY SPDR S&P Dividend ETF
126.76
+0.88%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.38
+0.81%
PXE Invesco Energy Exploration & Production ETF
35.20
+0.92%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.21
+0.92%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.25
+0.72%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.42
+0.84%
IAU iShares Gold Trust
45.37
+0.82%
QDIV Global X S&P 500 Quality Dividend ETF
32.99
+0.82%
EWC iShares MSCI Canada ETF
37.16
+0.84%
IMCV iShares Morningstar Mid-Cap Value ETF
69.00
+0.81%
FXG First Trust Consumer Staples AlphaDEX Fund
65.76
+0.81%
GLD SPDR Gold Shares
222.10
+0.80%
IFRA iShares U.S. Infrastructure ETF
41.69
+0.77%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.12
+0.78%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.45
+0.61%
NANR SPDR S&P North American Natural Resources ETF
56.01
+0.65%
DBC Invesco DB Commodity Index Tracking Fund
23.52
+0.79%
IVE iShares S&P 500 Value ETF
178.30
+0.79%
MAGA Point Bridge America First ETF
43.96
+0.76%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.44
+0.77%
IYK iShares US Consumer Staples ETF
65.46
+0.75%
ISMD Inspire Small/Mid Cap ETF
33.39
+0.74%
CZA Invesco Zacks Mid-Cap ETF
96.00
+0.98%
IUSV iShares Core S&P U.S. Value ETF
86.21
+0.74%
DGRO iShares Core Dividend Growth ETF
55.69
+0.71%
OMFL Invesco Russell 1000 Dynamic Multifactor ETF
51.58
+0.62%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.36
+0.73%
PKW Invesco BuyBack Achievers ETF
102.25
+0.72%
SPYV SPDR Portfolio S&P 500 Value ETF
47.81
+0.74%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.58
+0.77%
PFXF VanEck Preferred Securities ex Financials ETF
16.99
+0.68%
MGV Vanguard Mega Cap Value Index Fund
114.55
+0.71%
BIZD VanEck BDC Income ETF
16.48
+0.70%
DIVB iShares Core Dividend ETF
42.42
+0.64%
VTV Vanguard Value Index Fund ETF Shares
155.92
+0.72%
FLLA Franklin FTSE Latin America ETF
22.24
+0.65%