NYSEArca - Delayed Quote • USD
ProShares UltraShort FTSE China 50 (FXP)
At close: April 24 at 3:59 PM EDT
After hours: April 24 at 4:07 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 | 33.98 | 34.19 | 33.80 | 33.80 | 33.80 | 5,600 |
Apr 23, 2024 | 35.55 | 35.55 | 35.04 | 35.16 | 35.16 | 10,000 |
Apr 22, 2024 | 36.68 | 36.70 | 36.21 | 36.21 | 36.21 | 2,200 |
Apr 19, 2024 | 37.59 | 37.72 | 37.36 | 37.36 | 37.36 | 2,000 |
Apr 18, 2024 | 37.51 | 37.51 | 37.22 | 37.29 | 37.29 | 2,400 |
Apr 17, 2024 | 38.34 | 38.65 | 38.34 | 38.53 | 38.53 | 9,000 |
Apr 16, 2024 | 38.45 | 38.65 | 38.21 | 38.38 | 38.38 | 6,600 |
Apr 15, 2024 | 36.70 | 37.87 | 36.70 | 37.69 | 37.69 | 3,400 |
Apr 12, 2024 | 37.13 | 38.08 | 37.13 | 37.93 | 37.93 | 17,900 |
Apr 11, 2024 | 35.23 | 35.51 | 35.13 | 35.51 | 35.51 | 800 |
Apr 10, 2024 | 35.93 | 36.31 | 35.93 | 36.09 | 36.09 | 2,900 |
Apr 9, 2024 | 35.98 | 36.08 | 35.81 | 35.81 | 35.81 | 2,500 |
Apr 8, 2024 | 36.22 | 36.46 | 36.19 | 36.46 | 36.46 | 5,800 |
Apr 5, 2024 | 37.05 | 37.05 | 36.76 | 37.00 | 37.00 | 7,100 |
Apr 4, 2024 | 35.62 | 36.70 | 35.62 | 36.64 | 36.64 | 11,600 |
Apr 3, 2024 | 36.40 | 36.53 | 36.05 | 36.07 | 36.07 | 5,900 |
Apr 2, 2024 | 35.82 | 35.82 | 35.22 | 35.64 | 35.64 | 7,100 |
Apr 1, 2024 | 36.50 | 36.60 | 35.76 | 36.29 | 36.29 | 4,200 |
Mar 28, 2024 | 37.58 | 37.58 | 36.99 | 37.30 | 37.30 | 11,400 |
Mar 27, 2024 | 38.71 | 38.80 | 38.14 | 38.14 | 38.14 | 7,400 |
Mar 26, 2024 | 37.62 | 38.01 | 37.62 | 38.01 | 38.01 | 4,200 |
Mar 25, 2024 | 38.30 | 38.52 | 38.26 | 38.38 | 38.38 | 6,400 |
Mar 22, 2024 | 38.46 | 38.60 | 38.25 | 38.45 | 38.45 | 7,000 |
Mar 21, 2024 | 37.26 | 37.39 | 37.22 | 37.35 | 37.35 | 2,600 |
Mar 20, 2024 | 0.12 Dividend | |||||
Mar 20, 2024 | 37.35 | 37.78 | 37.10 | 37.20 | 37.20 | 2,500 |
Mar 19, 2024 | 38.41 | 38.41 | 37.85 | 37.86 | 37.74 | 8,100 |
Mar 18, 2024 | 37.17 | 37.54 | 37.17 | 37.33 | 37.21 | 2,500 |
Mar 15, 2024 | 37.25 | 37.57 | 37.11 | 37.49 | 37.37 | 7,900 |
Mar 14, 2024 | 36.50 | 37.25 | 36.50 | 37.08 | 36.96 | 8,800 |
Mar 13, 2024 | 35.00 | 35.73 | 35.00 | 35.70 | 35.58 | 16,700 |
Mar 12, 2024 | 36.22 | 36.22 | 35.80 | 35.80 | 35.68 | 13,500 |
Mar 11, 2024 | 38.20 | 38.20 | 37.23 | 37.66 | 37.54 | 9,800 |
Mar 8, 2024 | 39.52 | 39.82 | 39.20 | 39.40 | 39.27 | 19,800 |
Mar 7, 2024 | 40.03 | 40.27 | 39.78 | 39.87 | 39.74 | 22,200 |
Mar 6, 2024 | 38.71 | 39.28 | 38.35 | 39.21 | 39.08 | 39,600 |
Mar 5, 2024 | 40.79 | 40.92 | 40.30 | 40.88 | 40.75 | 27,500 |
Mar 4, 2024 | 38.60 | 39.84 | 38.60 | 39.68 | 39.55 | 15,300 |
Mar 1, 2024 | 38.55 | 38.56 | 37.86 | 38.00 | 37.88 | 23,000 |
Feb 29, 2024 | 38.97 | 39.89 | 38.97 | 39.68 | 39.55 | 19,800 |
Feb 28, 2024 | 38.70 | 39.45 | 38.70 | 39.42 | 39.29 | 57,300 |
Feb 27, 2024 | 37.01 | 37.09 | 36.83 | 36.89 | 36.77 | 20,800 |
Feb 26, 2024 | 37.93 | 38.18 | 37.70 | 38.17 | 38.05 | 13,500 |
Feb 23, 2024 | 37.28 | 37.95 | 37.24 | 37.55 | 37.43 | 19,100 |
Feb 22, 2024 | 38.12 | 38.85 | 37.98 | 38.10 | 37.98 | 58,200 |
Feb 21, 2024 | 39.41 | 39.68 | 38.74 | 39.24 | 39.11 | 48,200 |
Feb 20, 2024 | 40.77 | 41.93 | 40.77 | 41.59 | 41.45 | 27,500 |
Feb 16, 2024 | 40.65 | 41.01 | 40.19 | 41.01 | 40.88 | 13,300 |
Feb 15, 2024 | 42.79 | 42.79 | 42.14 | 42.35 | 42.21 | 32,500 |
Feb 14, 2024 | 43.29 | 43.30 | 42.52 | 42.58 | 42.44 | 6,000 |
Feb 13, 2024 | 43.37 | 44.61 | 43.03 | 44.49 | 44.35 | 30,300 |
Feb 12, 2024 | 43.46 | 43.46 | 41.42 | 42.48 | 42.34 | 30,200 |
Feb 9, 2024 | 44.68 | 45.40 | 43.74 | 43.87 | 43.73 | 14,200 |
Feb 8, 2024 | 44.07 | 44.84 | 44.03 | 44.84 | 44.69 | 25,700 |
Feb 7, 2024 | 43.02 | 43.18 | 42.21 | 42.95 | 42.81 | 16,800 |
Feb 6, 2024 | 42.74 | 43.44 | 41.01 | 41.09 | 40.96 | 26,500 |
Feb 5, 2024 | 47.62 | 47.62 | 46.18 | 46.42 | 46.27 | 18,900 |
Feb 2, 2024 | 48.09 | 48.70 | 48.09 | 48.41 | 48.25 | 23,900 |
Feb 1, 2024 | 46.43 | 46.56 | 45.94 | 46.56 | 46.41 | 21,100 |
Jan 31, 2024 | 46.84 | 47.06 | 45.84 | 46.80 | 46.65 | 24,800 |
Jan 30, 2024 | 46.42 | 46.57 | 45.93 | 46.22 | 46.07 | 8,100 |
Jan 29, 2024 | 43.71 | 45.38 | 43.71 | 44.68 | 44.53 | 21,500 |
Jan 26, 2024 | 43.86 | 44.08 | 43.38 | 43.53 | 43.39 | 8,000 |
Jan 25, 2024 | 42.02 | 43.27 | 42.02 | 42.95 | 42.81 | 17,000 |
Jan 24, 2024 | 41.95 | 43.20 | 41.95 | 42.96 | 42.82 | 32,400 |
Jan 23, 2024 | 46.68 | 46.68 | 45.38 | 45.63 | 45.48 | 30,800 |
Jan 22, 2024 | 51.19 | 51.19 | 49.92 | 49.99 | 49.83 | 24,300 |
Jan 19, 2024 | 49.45 | 49.78 | 47.46 | 47.72 | 47.56 | 24,400 |
Jan 18, 2024 | 48.19 | 48.66 | 47.97 | 48.34 | 48.18 | 14,600 |
Jan 17, 2024 | 49.71 | 49.71 | 48.49 | 48.71 | 48.55 | 45,900 |
Jan 16, 2024 | 45.40 | 46.44 | 45.29 | 46.27 | 46.12 | 20,900 |
Jan 12, 2024 | 42.89 | 43.44 | 42.53 | 43.44 | 43.30 | 12,100 |
Jan 11, 2024 | 43.21 | 43.93 | 43.07 | 43.24 | 43.10 | 21,900 |
Jan 10, 2024 | 44.38 | 44.60 | 44.30 | 44.49 | 44.35 | 13,000 |
Jan 9, 2024 | 44.32 | 44.56 | 44.30 | 44.40 | 44.26 | 21,100 |
Jan 8, 2024 | 43.66 | 43.75 | 42.72 | 42.73 | 42.59 | 15,600 |
Jan 5, 2024 | 41.19 | 41.70 | 40.95 | 41.64 | 41.50 | 3,800 |
Jan 4, 2024 | 40.97 | 41.25 | 40.71 | 41.25 | 41.12 | 5,600 |
Jan 3, 2024 | 41.28 | 41.28 | 40.08 | 40.17 | 40.04 | 9,900 |
Jan 2, 2024 | 40.95 | 41.77 | 40.94 | 41.67 | 41.53 | 15,400 |
Dec 29, 2023 | 39.15 | 39.52 | 39.04 | 39.17 | 39.04 | 8,200 |
Dec 28, 2023 | 40.17 | 40.17 | 39.30 | 39.73 | 39.60 | 35,400 |
Dec 27, 2023 | 41.73 | 42.15 | 41.49 | 41.82 | 41.68 | 10,100 |
Dec 26, 2023 | 41.77 | 42.20 | 41.77 | 42.05 | 41.91 | 2,300 |
Dec 22, 2023 | 43.15 | 43.18 | 42.33 | 42.51 | 42.37 | 14,500 |
Dec 21, 2023 | 41.44 | 41.57 | 40.31 | 40.31 | 40.18 | 30,800 |
Dec 20, 2023 | 0.32 Dividend | |||||
Dec 20, 2023 | 42.21 | 43.18 | 41.90 | 43.15 | 43.01 | 22,300 |
Dec 19, 2023 | 41.76 | 41.76 | 41.03 | 41.24 | 40.79 | 20,700 |
Dec 18, 2023 | 41.70 | 42.53 | 41.70 | 42.23 | 41.77 | 15,400 |
Dec 15, 2023 | 40.83 | 41.40 | 40.46 | 41.40 | 40.95 | 12,200 |
Dec 14, 2023 | 42.48 | 42.48 | 41.25 | 41.32 | 40.87 | 22,500 |
Dec 13, 2023 | 42.86 | 44.03 | 42.34 | 42.35 | 41.89 | 19,500 |
Dec 12, 2023 | 42.77 | 42.77 | 42.07 | 42.09 | 41.63 | 4,300 |
Dec 11, 2023 | 43.20 | 43.38 | 42.52 | 42.58 | 42.12 | 14,400 |
Dec 8, 2023 | 42.74 | 42.91 | 42.66 | 42.87 | 42.40 | 5,400 |
Dec 7, 2023 | 42.06 | 42.19 | 41.66 | 41.75 | 41.29 | 7,000 |
Dec 6, 2023 | 41.30 | 41.97 | 41.18 | 41.97 | 41.51 | 3,600 |
Dec 5, 2023 | 42.46 | 42.52 | 42.00 | 42.03 | 41.57 | 19,100 |
Dec 4, 2023 | 40.29 | 40.80 | 40.14 | 40.71 | 40.27 | 6,200 |
Dec 1, 2023 | 39.64 | 39.64 | 38.95 | 38.95 | 38.53 | 5,800 |
Nov 30, 2023 | 38.12 | 38.86 | 38.00 | 38.12 | 37.70 | 11,400 |
Nov 29, 2023 | 38.13 | 38.44 | 37.77 | 38.31 | 37.89 | 10,800 |
Nov 28, 2023 | 36.25 | 36.80 | 36.25 | 36.52 | 36.12 | 13,800 |
Nov 27, 2023 | 35.55 | 35.74 | 35.55 | 35.66 | 35.27 | 4,300 |
Nov 24, 2023 | 35.36 | 35.36 | 34.77 | 34.80 | 34.42 | 6,000 |
Nov 22, 2023 | 34.98 | 35.10 | 34.95 | 35.02 | 34.64 | 2,300 |
Nov 21, 2023 | 35.00 | 35.30 | 34.74 | 35.23 | 34.85 | 8,000 |
Nov 20, 2023 | 34.42 | 34.42 | 33.83 | 33.95 | 33.58 | 3,800 |
Nov 17, 2023 | 35.00 | 35.50 | 35.00 | 35.50 | 35.11 | 700 |
Nov 16, 2023 | 35.41 | 35.65 | 34.84 | 35.46 | 35.07 | 17,600 |
Nov 15, 2023 | 33.30 | 33.30 | 32.21 | 32.79 | 32.43 | 19,800 |
Nov 14, 2023 | 35.29 | 35.29 | 34.14 | 34.44 | 34.06 | 15,000 |
Nov 13, 2023 | 36.23 | 36.41 | 35.52 | 35.92 | 35.53 | 9,300 |
Nov 10, 2023 | 37.17 | 37.36 | 36.79 | 36.80 | 36.40 | 10,300 |
Nov 9, 2023 | 35.92 | 36.81 | 35.67 | 36.64 | 36.24 | 18,600 |
Nov 8, 2023 | 35.63 | 35.75 | 35.40 | 35.66 | 35.27 | 8,900 |
Nov 7, 2023 | 35.66 | 35.66 | 34.91 | 35.08 | 34.70 | 9,800 |
Nov 6, 2023 | 34.28 | 34.95 | 34.27 | 34.82 | 34.44 | 5,700 |
Nov 3, 2023 | 35.06 | 35.36 | 34.85 | 35.03 | 34.65 | 9,400 |
Nov 2, 2023 | 36.89 | 37.03 | 36.67 | 36.77 | 36.37 | 14,700 |
Nov 1, 2023 | 38.02 | 38.05 | 37.47 | 37.47 | 37.06 | 7,700 |
Oct 31, 2023 | 37.39 | 38.09 | 37.22 | 37.30 | 36.89 | 8,100 |
Oct 30, 2023 | 35.88 | 36.61 | 35.71 | 36.19 | 35.80 | 40,000 |
Oct 27, 2023 | 35.93 | 37.03 | 35.83 | 36.99 | 36.59 | 5,400 |
Oct 26, 2023 | 37.39 | 37.64 | 36.94 | 37.19 | 36.78 | 27,600 |
Oct 25, 2023 | 37.50 | 37.61 | 36.94 | 37.22 | 36.81 | 6,800 |
Oct 24, 2023 | 38.16 | 38.16 | 35.67 | 35.88 | 35.49 | 14,100 |
Oct 23, 2023 | 39.00 | 39.42 | 38.15 | 38.34 | 37.92 | 26,500 |
Oct 20, 2023 | 38.27 | 38.87 | 38.00 | 38.84 | 38.42 | 21,300 |
Oct 19, 2023 | 37.01 | 37.45 | 36.71 | 37.38 | 36.97 | 15,500 |
Oct 18, 2023 | 35.75 | 36.30 | 35.75 | 36.09 | 35.70 | 17,300 |
Oct 17, 2023 | 35.25 | 35.25 | 34.68 | 34.93 | 34.55 | 17,800 |
Oct 16, 2023 | 35.25 | 35.25 | 34.32 | 34.42 | 34.04 | 14,600 |
Oct 13, 2023 | 34.81 | 35.11 | 34.52 | 34.89 | 34.51 | 33,700 |
Oct 12, 2023 | 32.96 | 34.49 | 32.96 | 34.35 | 33.98 | 10,300 |
Oct 11, 2023 | 33.17 | 33.49 | 32.86 | 33.30 | 32.94 | 9,000 |
Oct 10, 2023 | 34.53 | 34.53 | 33.83 | 33.83 | 33.46 | 24,600 |
Oct 9, 2023 | 36.25 | 36.31 | 35.57 | 35.60 | 35.21 | 8,100 |
Oct 6, 2023 | 36.84 | 36.84 | 35.37 | 35.57 | 35.18 | 14,000 |
Oct 5, 2023 | 37.79 | 37.79 | 37.11 | 37.17 | 36.76 | 25,300 |
Oct 4, 2023 | 37.12 | 37.57 | 37.12 | 37.49 | 37.08 | 13,800 |
Oct 3, 2023 | 36.85 | 37.10 | 36.69 | 36.86 | 36.46 | 33,100 |
Oct 2, 2023 | 34.94 | 35.43 | 34.94 | 35.26 | 34.88 | 11,100 |
Sep 29, 2023 | 34.31 | 34.96 | 34.22 | 34.84 | 34.46 | 5,600 |
Sep 28, 2023 | 35.88 | 36.10 | 35.44 | 35.50 | 35.11 | 38,900 |
Sep 27, 2023 | 35.28 | 35.47 | 35.13 | 35.17 | 34.79 | 11,800 |
Sep 26, 2023 | 35.21 | 35.39 | 34.88 | 35.27 | 34.89 | 18,200 |
Sep 25, 2023 | 34.72 | 34.72 | 34.20 | 34.31 | 33.94 | 16,800 |
Sep 22, 2023 | 32.90 | 33.37 | 32.83 | 33.29 | 32.93 | 10,600 |
Sep 21, 2023 | 35.57 | 35.83 | 35.43 | 35.83 | 35.44 | 31,300 |
Sep 20, 2023 | 0.20 Dividend | |||||
Sep 20, 2023 | 33.92 | 34.12 | 33.56 | 34.10 | 33.73 | 7,000 |
Sep 19, 2023 | 33.93 | 34.13 | 33.85 | 33.96 | 33.39 | 4,100 |
Sep 18, 2023 | 34.14 | 34.29 | 33.76 | 33.86 | 33.29 | 16,400 |
Sep 15, 2023 | 33.36 | 33.65 | 33.20 | 33.51 | 32.95 | 11,500 |
Sep 14, 2023 | 33.20 | 33.41 | 32.96 | 33.17 | 32.61 | 7,800 |
Sep 13, 2023 | 33.52 | 33.83 | 33.52 | 33.77 | 33.20 | 11,100 |
Sep 12, 2023 | 32.99 | 33.23 | 32.99 | 33.20 | 32.64 | 4,100 |
Sep 11, 2023 | 33.16 | 33.55 | 33.04 | 33.29 | 32.73 | 17,500 |
Sep 8, 2023 | 34.20 | 34.57 | 34.13 | 34.19 | 33.62 | 12,100 |
Sep 7, 2023 | 33.88 | 34.21 | 33.85 | 34.01 | 33.44 | 23,600 |
Sep 6, 2023 | 32.32 | 32.44 | 31.78 | 32.27 | 31.73 | 5,600 |
Sep 5, 2023 | 32.28 | 32.57 | 31.99 | 32.32 | 31.78 | 24,900 |
Sep 1, 2023 | 32.16 | 32.16 | 30.50 | 31.44 | 30.91 | 17,300 |
Aug 31, 2023 | 32.80 | 33.14 | 32.69 | 32.89 | 32.34 | 17,100 |
Aug 30, 2023 | 32.42 | 32.46 | 32.11 | 32.11 | 31.57 | 12,300 |
Aug 29, 2023 | 32.18 | 32.40 | 31.48 | 31.67 | 31.14 | 20,700 |
Aug 28, 2023 | 33.50 | 33.50 | 32.69 | 32.98 | 32.43 | 15,100 |
Aug 25, 2023 | 34.72 | 35.18 | 34.52 | 34.60 | 34.02 | 14,200 |
Aug 24, 2023 | 34.04 | 34.70 | 33.97 | 34.44 | 33.86 | 9,900 |
Aug 23, 2023 | 35.65 | 35.65 | 34.57 | 34.77 | 34.19 | 35,400 |
Aug 22, 2023 | 35.64 | 36.56 | 35.64 | 36.27 | 35.66 | 23,200 |
Aug 21, 2023 | 36.86 | 37.01 | 36.26 | 36.26 | 35.65 | 25,300 |
Aug 18, 2023 | 36.06 | 36.29 | 35.68 | 36.04 | 35.44 | 39,600 |
Aug 17, 2023 | 33.39 | 34.49 | 33.39 | 34.35 | 33.78 | 30,300 |
Aug 16, 2023 | 34.72 | 35.00 | 34.32 | 34.89 | 34.31 | 43,800 |
Aug 15, 2023 | 32.87 | 33.69 | 32.87 | 33.49 | 32.93 | 22,400 |
Aug 14, 2023 | 32.80 | 33.02 | 32.38 | 32.46 | 31.92 | 13,100 |
Aug 11, 2023 | 31.61 | 32.20 | 31.61 | 31.82 | 31.29 | 21,600 |
Aug 10, 2023 | 29.84 | 30.13 | 28.90 | 29.94 | 29.44 | 18,100 |
Aug 9, 2023 | 30.27 | 30.72 | 30.27 | 30.47 | 29.96 | 5,400 |
Aug 8, 2023 | 31.01 | 31.20 | 30.65 | 30.68 | 30.17 | 15,100 |
Aug 7, 2023 | 29.03 | 29.86 | 29.03 | 29.59 | 29.09 | 7,500 |
Aug 4, 2023 | 28.70 | 29.32 | 28.69 | 29.32 | 28.83 | 13,900 |
Aug 3, 2023 | 28.96 | 28.96 | 28.36 | 28.53 | 28.05 | 14,300 |
Aug 2, 2023 | 29.48 | 30.22 | 29.48 | 30.04 | 29.54 | 18,000 |
Aug 1, 2023 | 27.99 | 28.47 | 27.99 | 28.36 | 27.89 | 19,500 |
Jul 31, 2023 | 27.72 | 27.79 | 26.85 | 27.06 | 26.61 | 19,500 |
Jul 28, 2023 | 28.53 | 28.59 | 27.78 | 27.80 | 27.33 | 30,000 |
Jul 27, 2023 | 30.57 | 31.26 | 30.55 | 31.14 | 30.62 | 3,800 |
Jul 26, 2023 | 30.34 | 30.34 | 30.14 | 30.23 | 29.72 | 3,000 |
Jul 25, 2023 | 30.00 | 31.08 | 29.93 | 31.08 | 30.56 | 14,000 |
Jul 24, 2023 | 33.74 | 33.90 | 31.64 | 31.70 | 31.17 | 12,200 |
Jul 21, 2023 | 32.72 | 33.36 | 32.63 | 33.27 | 32.71 | 3,700 |
Jul 20, 2023 | 33.31 | 33.49 | 33.11 | 33.23 | 32.67 | 7,900 |
Jul 19, 2023 | 32.26 | 33.02 | 32.08 | 32.97 | 32.42 | 4,000 |
Jul 18, 2023 | 33.00 | 33.66 | 32.94 | 33.41 | 32.85 | 11,200 |
Jul 17, 2023 | 32.55 | 32.75 | 31.83 | 31.94 | 31.41 | 4,000 |
Jul 14, 2023 | 31.30 | 31.70 | 31.30 | 31.63 | 31.10 | 15,800 |
Jul 13, 2023 | 31.25 | 31.33 | 30.54 | 30.56 | 30.05 | 11,900 |
Jul 12, 2023 | 32.78 | 32.90 | 31.86 | 32.00 | 31.46 | 16,000 |
Jul 11, 2023 | 34.32 | 34.53 | 34.04 | 34.04 | 33.47 | 1,100 |
Jul 10, 2023 | 35.05 | 35.05 | 34.40 | 34.45 | 33.87 | 12,000 |
Jul 7, 2023 | 35.54 | 35.54 | 34.03 | 34.39 | 33.81 | 14,400 |
Jul 6, 2023 | 35.68 | 36.03 | 35.45 | 35.96 | 35.36 | 14,800 |
Jul 5, 2023 | 33.92 | 34.18 | 33.92 | 33.97 | 33.40 | 4,400 |
Jul 3, 2023 | 33.03 | 33.34 | 32.75 | 33.15 | 32.60 | 7,100 |
Jun 30, 2023 | 34.59 | 34.59 | 34.26 | 34.44 | 33.86 | 3,200 |
Jun 29, 2023 | 35.18 | 35.22 | 35.09 | 35.16 | 34.57 | 4,300 |
Jun 28, 2023 | 34.35 | 34.35 | 34.03 | 34.03 | 33.46 | 1,800 |
Jun 27, 2023 | 33.64 | 33.86 | 33.50 | 33.50 | 32.94 | 5,800 |
Jun 26, 2023 | 34.88 | 35.10 | 34.53 | 34.98 | 34.39 | 5,200 |
Jun 23, 2023 | 35.02 | 35.49 | 35.02 | 35.38 | 34.79 | 12,500 |
Jun 22, 2023 | 34.33 | 34.33 | 33.89 | 33.90 | 33.33 | 1,600 |
Jun 21, 2023 | 0.19 Dividend | |||||
Jun 21, 2023 | 33.67 | 33.75 | 33.35 | 33.67 | 33.11 | 4,500 |
Jun 20, 2023 | 32.55 | 33.60 | 32.50 | 33.54 | 32.79 | 12,300 |
Jun 16, 2023 | 30.30 | 31.07 | 30.18 | 30.89 | 30.20 | 33,600 |
Jun 15, 2023 | 30.96 | 31.00 | 30.58 | 30.58 | 29.90 | 7,300 |
Jun 14, 2023 | 32.72 | 32.72 | 31.86 | 31.96 | 31.25 | 3,900 |
Jun 13, 2023 | 32.70 | 32.81 | 32.43 | 32.75 | 32.02 | 5,700 |
Jun 12, 2023 | 33.50 | 33.55 | 33.24 | 33.55 | 32.80 | 1,200 |
Jun 9, 2023 | 33.22 | 33.33 | 33.11 | 33.33 | 32.59 | 2,800 |
Jun 8, 2023 | 33.52 | 33.52 | 33.19 | 33.33 | 32.59 | 2,700 |
Jun 7, 2023 | 33.77 | 34.10 | 33.05 | 33.97 | 33.21 | 6,200 |
Jun 6, 2023 | 34.18 | 34.18 | 33.14 | 33.31 | 32.57 | 17,300 |
Jun 5, 2023 | 35.16 | 35.35 | 34.73 | 34.81 | 34.03 | 2,300 |
Jun 2, 2023 | 35.06 | 35.06 | 34.21 | 34.72 | 33.95 | 6,900 |
Jun 1, 2023 | 38.80 | 38.80 | 36.71 | 36.92 | 36.10 | 12,700 |
May 31, 2023 | 39.29 | 40.12 | 38.81 | 38.99 | 38.12 | 10,500 |
May 30, 2023 | 37.62 | 38.99 | 37.62 | 38.63 | 37.77 | 9,200 |
May 26, 2023 | 37.20 | 37.52 | 36.33 | 36.55 | 35.73 | 4,500 |
May 25, 2023 | 37.00 | 37.77 | 36.86 | 37.67 | 36.83 | 9,300 |
May 24, 2023 | 35.65 | 36.32 | 35.65 | 36.24 | 35.43 | 25,000 |
May 23, 2023 | 34.13 | 34.83 | 33.97 | 34.76 | 33.98 | 16,200 |
May 22, 2023 | 32.96 | 32.96 | 32.44 | 32.84 | 32.11 | 8,300 |
May 19, 2023 | 33.93 | 34.04 | 33.80 | 33.85 | 33.09 | 3,000 |
May 18, 2023 | 33.25 | 33.87 | 33.25 | 33.53 | 32.78 | 10,700 |
May 17, 2023 | 33.00 | 33.11 | 32.60 | 32.60 | 31.87 | 6,200 |
May 16, 2023 | 32.38 | 32.38 | 31.91 | 31.93 | 31.22 | 19,700 |
May 15, 2023 | 32.57 | 32.83 | 31.29 | 31.36 | 30.66 | 42,300 |
May 12, 2023 | 34.03 | 34.35 | 34.02 | 34.32 | 33.55 | 3,800 |
May 11, 2023 | 33.14 | 33.25 | 32.58 | 32.64 | 31.91 | 1,300 |
May 10, 2023 | 33.61 | 33.71 | 33.38 | 33.38 | 32.64 | 3,900 |
May 9, 2023 | 33.16 | 33.25 | 32.83 | 32.89 | 32.16 | 3,000 |
May 8, 2023 | 31.66 | 32.12 | 31.52 | 31.77 | 31.06 | 5,000 |
May 5, 2023 | 32.93 | 32.93 | 32.31 | 32.36 | 31.64 | 3,200 |
May 4, 2023 | 33.61 | 33.61 | 33.01 | 33.26 | 32.52 | 3,600 |
May 3, 2023 | 35.02 | 35.03 | 34.88 | 35.03 | 34.25 | 6,200 |
May 2, 2023 | 34.60 | 35.10 | 34.52 | 34.87 | 34.09 | 4,000 |
May 1, 2023 | 33.39 | 33.42 | 33.33 | 33.42 | 32.67 | 900 |
Apr 28, 2023 | 33.26 | 33.42 | 33.19 | 33.23 | 32.49 | 1,300 |
Apr 27, 2023 | 34.05 | 34.26 | 33.30 | 33.50 | 32.75 | 3,500 |
Apr 26, 2023 | 33.78 | 34.57 | 33.67 | 34.57 | 33.80 | 7,900 |
Apr 25, 2023 | 34.94 | 35.87 | 34.94 | 35.72 | 34.92 | 32,800 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
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%
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%
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%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+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%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
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%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%