NYSEArca - Nasdaq Real Time Price • USD
VanEck Junior Gold Miners ETF (GDXJ)
As of 11:16 AM 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 26, 2024 | 42.34 | 42.64 | 41.76 | 41.89 | 41.89 | 1,841,243 |
Apr 25, 2024 | 40.79 | 42.14 | 40.49 | 41.99 | 41.99 | 9,343,400 |
Apr 24, 2024 | 40.89 | 41.28 | 40.73 | 41.00 | 41.00 | 4,624,600 |
Apr 23, 2024 | 40.13 | 41.32 | 39.88 | 41.17 | 41.17 | 6,466,500 |
Apr 22, 2024 | 40.40 | 41.16 | 40.07 | 40.20 | 40.20 | 12,608,200 |
Apr 19, 2024 | 41.84 | 42.59 | 41.71 | 42.19 | 42.19 | 5,626,400 |
Apr 18, 2024 | 42.10 | 42.16 | 41.32 | 41.66 | 41.66 | 5,788,300 |
Apr 17, 2024 | 41.52 | 42.20 | 40.96 | 41.46 | 41.46 | 10,238,700 |
Apr 16, 2024 | 40.97 | 41.14 | 40.09 | 40.83 | 40.83 | 9,809,100 |
Apr 15, 2024 | 42.38 | 42.51 | 40.90 | 41.56 | 41.56 | 11,010,600 |
Apr 12, 2024 | 43.81 | 44.70 | 41.70 | 41.99 | 41.99 | 17,747,700 |
Apr 11, 2024 | 42.48 | 42.93 | 41.71 | 42.92 | 42.92 | 6,913,000 |
Apr 10, 2024 | 41.48 | 42.54 | 41.06 | 41.88 | 41.88 | 9,129,900 |
Apr 9, 2024 | 42.69 | 43.26 | 42.38 | 42.66 | 42.66 | 8,460,300 |
Apr 8, 2024 | 42.40 | 42.64 | 41.38 | 41.91 | 41.91 | 6,420,800 |
Apr 5, 2024 | 40.82 | 42.12 | 40.49 | 41.89 | 41.89 | 8,973,300 |
Apr 4, 2024 | 41.04 | 41.32 | 40.46 | 40.50 | 40.50 | 9,898,800 |
Apr 3, 2024 | 39.74 | 41.21 | 39.62 | 41.10 | 41.10 | 9,563,700 |
Apr 2, 2024 | 39.40 | 39.94 | 39.15 | 39.84 | 39.84 | 8,435,000 |
Apr 1, 2024 | 39.52 | 39.68 | 38.79 | 39.20 | 39.20 | 6,838,100 |
Mar 28, 2024 | 38.26 | 38.90 | 38.01 | 38.74 | 38.74 | 8,494,000 |
Mar 27, 2024 | 36.74 | 37.89 | 36.69 | 37.89 | 37.89 | 6,527,800 |
Mar 26, 2024 | 37.27 | 37.36 | 36.51 | 36.52 | 36.52 | 5,299,600 |
Mar 25, 2024 | 36.50 | 37.19 | 36.50 | 36.55 | 36.55 | 5,032,700 |
Mar 22, 2024 | 36.49 | 36.79 | 36.13 | 36.15 | 36.15 | 5,901,400 |
Mar 21, 2024 | 37.75 | 37.88 | 36.68 | 36.68 | 36.68 | 8,405,000 |
Mar 20, 2024 | 35.42 | 37.56 | 35.34 | 37.25 | 37.25 | 9,721,200 |
Mar 19, 2024 | 36.20 | 36.20 | 35.49 | 35.53 | 35.53 | 5,496,300 |
Mar 18, 2024 | 36.86 | 36.91 | 36.35 | 36.35 | 36.35 | 4,562,400 |
Mar 15, 2024 | 36.29 | 36.80 | 36.08 | 36.74 | 36.74 | 4,613,000 |
Mar 14, 2024 | 36.52 | 36.72 | 36.17 | 36.49 | 36.49 | 10,061,100 |
Mar 13, 2024 | 36.26 | 37.16 | 36.15 | 36.87 | 36.87 | 6,903,600 |
Mar 12, 2024 | 35.78 | 36.16 | 35.44 | 36.12 | 36.12 | 7,326,200 |
Mar 11, 2024 | 35.90 | 36.88 | 35.56 | 36.60 | 36.60 | 7,161,300 |
Mar 8, 2024 | 36.36 | 36.45 | 35.78 | 35.93 | 35.93 | 6,956,100 |
Mar 7, 2024 | 35.88 | 36.12 | 35.60 | 36.08 | 36.08 | 6,816,400 |
Mar 6, 2024 | 35.25 | 35.85 | 35.13 | 35.51 | 35.51 | 7,163,200 |
Mar 5, 2024 | 35.22 | 35.35 | 34.69 | 34.78 | 34.78 | 8,588,700 |
Mar 4, 2024 | 33.75 | 34.75 | 33.66 | 34.75 | 34.75 | 13,601,100 |
Mar 1, 2024 | 32.03 | 33.35 | 31.73 | 33.24 | 33.24 | 9,885,300 |
Feb 29, 2024 | 31.77 | 32.22 | 31.70 | 31.88 | 31.88 | 6,762,900 |
Feb 28, 2024 | 31.44 | 31.48 | 31.00 | 31.20 | 31.20 | 5,898,600 |
Feb 27, 2024 | 31.92 | 32.00 | 31.64 | 31.66 | 31.66 | 4,163,800 |
Feb 26, 2024 | 31.98 | 32.03 | 31.59 | 31.93 | 31.93 | 5,068,300 |
Feb 23, 2024 | 31.84 | 32.42 | 31.39 | 32.32 | 32.32 | 7,050,800 |
Feb 22, 2024 | 32.24 | 32.27 | 31.64 | 31.75 | 31.75 | 7,673,400 |
Feb 21, 2024 | 32.38 | 32.40 | 31.80 | 32.25 | 32.25 | 5,774,600 |
Feb 20, 2024 | 32.66 | 32.68 | 32.14 | 32.42 | 32.42 | 3,690,500 |
Feb 16, 2024 | 32.07 | 32.74 | 32.03 | 32.43 | 32.43 | 4,499,500 |
Feb 15, 2024 | 31.90 | 32.77 | 31.87 | 32.41 | 32.41 | 7,446,300 |
Feb 14, 2024 | 31.30 | 31.61 | 31.08 | 31.52 | 31.52 | 7,845,100 |
Feb 13, 2024 | 32.34 | 32.37 | 30.89 | 31.12 | 31.12 | 12,931,300 |
Feb 12, 2024 | 32.70 | 33.40 | 32.64 | 33.25 | 33.25 | 4,496,800 |
Feb 9, 2024 | 33.17 | 33.17 | 32.55 | 32.80 | 32.80 | 3,993,900 |
Feb 8, 2024 | 33.21 | 33.39 | 33.07 | 33.13 | 33.13 | 3,472,700 |
Feb 7, 2024 | 33.59 | 33.80 | 33.27 | 33.30 | 33.30 | 3,918,600 |
Feb 6, 2024 | 33.35 | 33.81 | 33.20 | 33.76 | 33.76 | 3,684,700 |
Feb 5, 2024 | 33.46 | 33.57 | 32.95 | 33.14 | 33.14 | 5,443,200 |
Feb 2, 2024 | 34.21 | 34.21 | 33.61 | 34.00 | 34.00 | 8,267,100 |
Feb 1, 2024 | 34.18 | 35.24 | 34.12 | 35.21 | 35.21 | 10,426,500 |
Jan 31, 2024 | 34.44 | 35.05 | 33.79 | 33.80 | 33.80 | 7,362,200 |
Jan 30, 2024 | 34.78 | 34.87 | 34.02 | 34.27 | 34.27 | 4,734,500 |
Jan 29, 2024 | 34.46 | 34.64 | 33.85 | 34.59 | 34.59 | 4,498,400 |
Jan 26, 2024 | 34.33 | 34.58 | 34.02 | 34.13 | 34.13 | 6,247,100 |
Jan 25, 2024 | 34.32 | 34.44 | 34.00 | 34.39 | 34.39 | 4,993,900 |
Jan 24, 2024 | 34.88 | 35.16 | 33.52 | 33.63 | 33.63 | 7,719,900 |
Jan 23, 2024 | 33.79 | 34.42 | 33.69 | 34.39 | 34.39 | 5,806,200 |
Jan 22, 2024 | 33.46 | 34.00 | 33.32 | 33.61 | 33.61 | 4,060,500 |
Jan 19, 2024 | 34.02 | 34.04 | 33.34 | 33.89 | 33.89 | 5,445,000 |
Jan 18, 2024 | 33.99 | 34.00 | 33.48 | 33.76 | 33.76 | 5,589,500 |
Jan 17, 2024 | 34.05 | 34.11 | 33.41 | 33.66 | 33.66 | 10,736,800 |
Jan 16, 2024 | 35.69 | 35.71 | 34.59 | 34.66 | 34.66 | 10,083,200 |
Jan 12, 2024 | 36.21 | 36.97 | 36.20 | 36.36 | 36.36 | 10,663,800 |
Jan 11, 2024 | 35.52 | 35.70 | 34.59 | 35.14 | 35.14 | 7,823,500 |
Jan 10, 2024 | 35.39 | 35.65 | 35.06 | 35.48 | 35.48 | 5,445,700 |
Jan 9, 2024 | 36.05 | 36.09 | 35.25 | 35.36 | 35.36 | 8,697,700 |
Jan 8, 2024 | 35.50 | 36.14 | 35.35 | 35.89 | 35.89 | 6,080,700 |
Jan 5, 2024 | 36.17 | 36.92 | 35.75 | 35.98 | 35.98 | 5,368,800 |
Jan 4, 2024 | 36.12 | 36.38 | 35.74 | 36.07 | 36.07 | 5,445,000 |
Jan 3, 2024 | 36.34 | 36.59 | 35.80 | 35.99 | 35.99 | 11,034,100 |
Jan 2, 2024 | 38.02 | 38.23 | 37.13 | 37.22 | 37.22 | 7,246,000 |
Dec 29, 2023 | 37.99 | 38.20 | 37.62 | 37.91 | 37.91 | 5,935,700 |
Dec 28, 2023 | 39.07 | 39.36 | 38.19 | 38.20 | 38.20 | 8,372,300 |
Dec 27, 2023 | 39.14 | 39.66 | 39.02 | 39.35 | 39.35 | 6,542,800 |
Dec 26, 2023 | 39.14 | 39.27 | 38.65 | 38.97 | 38.97 | 3,022,000 |
Dec 22, 2023 | 39.25 | 39.82 | 38.77 | 38.83 | 38.83 | 6,944,300 |
Dec 21, 2023 | 38.25 | 38.70 | 38.23 | 38.60 | 38.60 | 5,699,700 |
Dec 20, 2023 | 38.72 | 38.82 | 37.58 | 37.60 | 37.60 | 6,034,800 |
Dec 19, 2023 | 37.68 | 38.91 | 37.53 | 38.77 | 38.77 | 8,819,400 |
Dec 18, 2023 | 0.27 Dividend | |||||
Dec 18, 2023 | 37.53 | 37.69 | 37.08 | 37.40 | 37.40 | 5,806,400 |
Dec 15, 2023 | 37.69 | 38.15 | 37.46 | 37.55 | 37.28 | 6,931,600 |
Dec 14, 2023 | 38.30 | 38.81 | 37.63 | 38.03 | 37.75 | 9,438,100 |
Dec 13, 2023 | 35.11 | 37.67 | 34.93 | 37.63 | 37.36 | 14,580,100 |
Dec 12, 2023 | 36.12 | 36.17 | 34.96 | 35.10 | 34.84 | 8,375,200 |
Dec 11, 2023 | 36.00 | 36.13 | 35.66 | 36.05 | 35.79 | 5,876,700 |
Dec 8, 2023 | 36.42 | 37.06 | 36.08 | 36.44 | 36.17 | 8,172,100 |
Dec 7, 2023 | 37.62 | 37.66 | 36.83 | 37.15 | 36.88 | 5,425,600 |
Dec 6, 2023 | 37.94 | 38.16 | 37.35 | 37.35 | 37.08 | 5,962,800 |
Dec 5, 2023 | 37.92 | 38.08 | 37.08 | 37.41 | 37.14 | 7,519,400 |
Dec 4, 2023 | 38.51 | 38.79 | 37.98 | 38.23 | 37.95 | 12,076,000 |
Dec 1, 2023 | 38.43 | 39.47 | 38.25 | 39.44 | 39.15 | 11,719,900 |
Nov 30, 2023 | 38.08 | 38.56 | 37.79 | 38.53 | 38.25 | 6,711,800 |
Nov 29, 2023 | 38.12 | 38.48 | 37.94 | 38.25 | 37.97 | 5,777,700 |
Nov 28, 2023 | 37.11 | 38.24 | 36.87 | 38.21 | 37.93 | 11,803,100 |
Nov 27, 2023 | 36.37 | 36.78 | 36.05 | 36.63 | 36.36 | 9,454,700 |
Nov 24, 2023 | 35.52 | 36.07 | 35.41 | 35.86 | 35.60 | 4,665,000 |
Nov 22, 2023 | 35.59 | 35.73 | 35.15 | 35.38 | 35.12 | 5,862,800 |
Nov 21, 2023 | 35.19 | 35.96 | 35.15 | 35.51 | 35.25 | 12,432,200 |
Nov 20, 2023 | 34.16 | 34.71 | 33.95 | 34.65 | 34.40 | 5,165,100 |
Nov 17, 2023 | 34.87 | 35.10 | 34.47 | 34.60 | 34.35 | 5,094,700 |
Nov 16, 2023 | 34.35 | 35.28 | 34.23 | 34.71 | 34.46 | 8,691,400 |
Nov 15, 2023 | 34.43 | 34.55 | 33.87 | 34.15 | 33.90 | 4,456,300 |
Nov 14, 2023 | 33.73 | 34.65 | 33.53 | 34.41 | 34.16 | 12,615,200 |
Nov 13, 2023 | 32.81 | 33.16 | 32.56 | 32.56 | 32.32 | 3,693,500 |
Nov 10, 2023 | 33.18 | 33.29 | 32.62 | 32.86 | 32.62 | 7,232,100 |
Nov 9, 2023 | 33.70 | 34.46 | 33.26 | 33.44 | 33.20 | 6,766,700 |
Nov 8, 2023 | 34.27 | 34.36 | 33.26 | 33.44 | 33.20 | 9,952,400 |
Nov 7, 2023 | 34.55 | 34.76 | 33.78 | 34.45 | 34.20 | 8,766,800 |
Nov 6, 2023 | 35.35 | 35.63 | 35.05 | 35.05 | 34.79 | 5,652,900 |
Nov 3, 2023 | 34.02 | 35.85 | 34.02 | 35.48 | 35.22 | 16,250,300 |
Nov 2, 2023 | 33.87 | 33.94 | 33.20 | 33.68 | 33.43 | 9,402,600 |
Nov 1, 2023 | 33.58 | 33.85 | 32.79 | 33.48 | 33.24 | 9,133,900 |
Oct 31, 2023 | 34.02 | 34.46 | 33.13 | 33.34 | 33.10 | 10,396,500 |
Oct 30, 2023 | 34.53 | 34.64 | 34.00 | 34.17 | 33.92 | 6,375,000 |
Oct 27, 2023 | 33.76 | 34.43 | 33.18 | 34.43 | 34.18 | 9,412,900 |
Oct 26, 2023 | 33.58 | 33.93 | 32.81 | 33.48 | 33.24 | 11,535,200 |
Oct 25, 2023 | 34.37 | 34.81 | 33.79 | 33.80 | 33.55 | 6,511,100 |
Oct 24, 2023 | 34.22 | 34.70 | 34.05 | 34.60 | 34.35 | 4,210,800 |
Oct 23, 2023 | 34.48 | 34.82 | 33.61 | 34.36 | 34.11 | 6,729,900 |
Oct 20, 2023 | 34.79 | 35.63 | 34.68 | 34.71 | 34.46 | 8,538,300 |
Oct 19, 2023 | 34.60 | 34.85 | 34.08 | 34.80 | 34.55 | 8,286,600 |
Oct 18, 2023 | 35.06 | 35.46 | 34.34 | 34.58 | 34.33 | 6,797,100 |
Oct 17, 2023 | 33.99 | 34.74 | 33.75 | 34.62 | 34.37 | 7,331,400 |
Oct 16, 2023 | 33.70 | 34.24 | 33.56 | 34.00 | 33.75 | 5,056,300 |
Oct 13, 2023 | 33.29 | 34.21 | 33.23 | 33.89 | 33.64 | 12,285,100 |
Oct 12, 2023 | 33.24 | 33.39 | 32.05 | 32.24 | 32.00 | 9,231,900 |
Oct 11, 2023 | 33.29 | 33.52 | 32.94 | 33.37 | 33.13 | 5,868,500 |
Oct 10, 2023 | 32.71 | 32.99 | 32.46 | 32.87 | 32.63 | 4,668,400 |
Oct 9, 2023 | 32.37 | 32.70 | 32.30 | 32.63 | 32.39 | 6,548,200 |
Oct 6, 2023 | 31.31 | 32.10 | 30.96 | 31.83 | 31.60 | 7,830,800 |
Oct 5, 2023 | 30.81 | 31.17 | 30.63 | 31.17 | 30.94 | 5,577,000 |
Oct 4, 2023 | 31.20 | 31.29 | 30.46 | 30.83 | 30.61 | 7,802,300 |
Oct 3, 2023 | 30.94 | 31.41 | 30.56 | 31.16 | 30.93 | 7,080,100 |
Oct 2, 2023 | 31.92 | 31.92 | 30.92 | 31.04 | 30.81 | 9,814,800 |
Sep 29, 2023 | 32.93 | 33.20 | 31.89 | 32.23 | 31.99 | 8,213,500 |
Sep 28, 2023 | 32.09 | 32.39 | 31.75 | 32.37 | 32.13 | 8,226,200 |
Sep 27, 2023 | 32.50 | 32.56 | 31.66 | 32.06 | 31.83 | 10,250,600 |
Sep 26, 2023 | 33.46 | 33.52 | 32.60 | 32.62 | 32.38 | 6,904,400 |
Sep 25, 2023 | 34.08 | 34.10 | 33.39 | 33.72 | 33.47 | 5,685,200 |
Sep 22, 2023 | 34.65 | 34.90 | 34.13 | 34.15 | 33.90 | 3,155,900 |
Sep 21, 2023 | 34.49 | 34.77 | 34.12 | 34.23 | 33.98 | 7,581,000 |
Sep 20, 2023 | 35.18 | 35.93 | 35.15 | 35.22 | 34.96 | 6,188,100 |
Sep 19, 2023 | 35.80 | 35.80 | 34.93 | 35.05 | 34.79 | 5,840,500 |
Sep 18, 2023 | 35.70 | 35.87 | 35.22 | 35.71 | 35.45 | 4,750,800 |
Sep 15, 2023 | 35.40 | 36.14 | 35.38 | 35.79 | 35.53 | 8,045,300 |
Sep 14, 2023 | 34.33 | 35.28 | 34.33 | 34.91 | 34.66 | 5,995,000 |
Sep 13, 2023 | 34.41 | 34.69 | 34.17 | 34.28 | 34.03 | 3,240,000 |
Sep 12, 2023 | 33.97 | 34.84 | 33.94 | 34.44 | 34.19 | 3,864,600 |
Sep 11, 2023 | 34.39 | 34.83 | 34.17 | 34.37 | 34.12 | 4,109,700 |
Sep 8, 2023 | 34.19 | 34.72 | 33.96 | 34.04 | 33.79 | 3,465,800 |
Sep 7, 2023 | 34.21 | 34.21 | 33.87 | 34.01 | 33.76 | 4,165,700 |
Sep 6, 2023 | 34.32 | 34.80 | 34.16 | 34.27 | 34.02 | 5,198,900 |
Sep 5, 2023 | 35.09 | 35.36 | 34.37 | 34.48 | 34.23 | 7,331,200 |
Sep 1, 2023 | 36.59 | 36.80 | 35.55 | 35.56 | 35.30 | 6,760,900 |
Aug 31, 2023 | 36.37 | 36.49 | 35.71 | 35.99 | 35.73 | 7,814,300 |
Aug 30, 2023 | 36.74 | 37.08 | 36.19 | 36.35 | 36.08 | 4,073,400 |
Aug 29, 2023 | 35.56 | 36.48 | 35.36 | 36.46 | 36.19 | 6,544,200 |
Aug 28, 2023 | 34.74 | 35.84 | 34.67 | 35.67 | 35.41 | 6,418,400 |
Aug 25, 2023 | 35.00 | 35.32 | 34.17 | 34.69 | 34.44 | 6,731,800 |
Aug 24, 2023 | 35.12 | 35.65 | 34.59 | 35.10 | 34.84 | 7,884,700 |
Aug 23, 2023 | 34.36 | 35.60 | 34.36 | 35.29 | 35.03 | 12,821,000 |
Aug 22, 2023 | 33.95 | 34.08 | 33.46 | 34.08 | 33.83 | 4,374,100 |
Aug 21, 2023 | 33.54 | 33.77 | 33.10 | 33.72 | 33.47 | 5,744,600 |
Aug 18, 2023 | 33.33 | 33.38 | 32.98 | 33.30 | 33.06 | 5,800,700 |
Aug 17, 2023 | 33.78 | 33.93 | 33.20 | 33.37 | 33.13 | 5,676,200 |
Aug 16, 2023 | 34.07 | 34.19 | 33.57 | 33.58 | 33.33 | 4,487,600 |
Aug 15, 2023 | 34.87 | 34.87 | 33.95 | 34.04 | 33.79 | 6,653,100 |
Aug 14, 2023 | 35.03 | 35.17 | 34.48 | 34.90 | 34.65 | 4,765,500 |
Aug 11, 2023 | 34.96 | 35.45 | 34.82 | 35.41 | 35.15 | 3,843,400 |
Aug 10, 2023 | 35.28 | 35.49 | 34.64 | 34.97 | 34.71 | 5,345,700 |
Aug 9, 2023 | 35.19 | 35.30 | 34.69 | 34.96 | 34.70 | 3,108,600 |
Aug 8, 2023 | 34.86 | 35.27 | 34.59 | 35.12 | 34.86 | 3,740,000 |
Aug 7, 2023 | 35.65 | 35.65 | 34.95 | 35.38 | 35.12 | 3,233,100 |
Aug 4, 2023 | 35.70 | 36.19 | 35.56 | 35.56 | 35.30 | 5,665,600 |
Aug 3, 2023 | 35.29 | 35.58 | 34.97 | 35.25 | 34.99 | 3,861,200 |
Aug 2, 2023 | 36.25 | 36.25 | 34.95 | 35.14 | 34.88 | 7,780,600 |
Aug 1, 2023 | 36.68 | 37.04 | 36.21 | 36.29 | 36.03 | 7,580,100 |
Jul 31, 2023 | 36.86 | 38.09 | 36.86 | 37.66 | 37.39 | 6,845,700 |
Jul 28, 2023 | 36.45 | 36.74 | 36.19 | 36.55 | 36.28 | 4,124,200 |
Jul 27, 2023 | 37.54 | 37.59 | 36.10 | 36.10 | 35.84 | 10,154,300 |
Jul 26, 2023 | 38.18 | 38.18 | 37.56 | 37.98 | 37.70 | 4,455,200 |
Jul 25, 2023 | 37.60 | 38.18 | 37.46 | 38.05 | 37.77 | 4,222,800 |
Jul 24, 2023 | 37.86 | 38.06 | 37.21 | 37.62 | 37.35 | 4,359,300 |
Jul 21, 2023 | 37.75 | 38.10 | 37.66 | 37.91 | 37.63 | 3,188,300 |
Jul 20, 2023 | 39.03 | 39.11 | 37.99 | 37.99 | 37.71 | 6,270,900 |
Jul 19, 2023 | 39.16 | 39.34 | 38.94 | 39.06 | 38.77 | 2,738,900 |
Jul 18, 2023 | 39.00 | 39.70 | 38.65 | 39.41 | 39.12 | 5,814,300 |
Jul 17, 2023 | 38.04 | 38.63 | 37.76 | 38.54 | 38.26 | 3,148,100 |
Jul 14, 2023 | 38.66 | 38.83 | 38.14 | 38.37 | 38.09 | 3,523,700 |
Jul 13, 2023 | 38.50 | 38.80 | 38.35 | 38.65 | 38.37 | 3,982,100 |
Jul 12, 2023 | 36.96 | 38.47 | 36.89 | 38.31 | 38.03 | 10,856,300 |
Jul 11, 2023 | 36.32 | 36.82 | 36.15 | 36.26 | 36.00 | 4,522,500 |
Jul 10, 2023 | 34.93 | 36.24 | 34.85 | 36.15 | 35.89 | 9,600,900 |
Jul 7, 2023 | 34.75 | 35.47 | 34.67 | 35.06 | 34.80 | 5,687,900 |
Jul 6, 2023 | 35.29 | 35.29 | 34.40 | 34.51 | 34.26 | 7,171,800 |
Jul 5, 2023 | 36.55 | 36.66 | 35.41 | 35.43 | 35.17 | 5,499,400 |
Jul 3, 2023 | 35.80 | 36.47 | 35.75 | 36.46 | 36.19 | 3,971,800 |
Jun 30, 2023 | 35.28 | 35.66 | 34.81 | 35.66 | 35.40 | 4,749,500 |
Jun 29, 2023 | 34.12 | 35.09 | 33.95 | 35.08 | 34.82 | 5,560,700 |
Jun 28, 2023 | 34.65 | 34.83 | 34.29 | 34.33 | 34.08 | 6,806,300 |
Jun 27, 2023 | 35.54 | 35.65 | 34.62 | 34.85 | 34.60 | 4,898,700 |
Jun 26, 2023 | 35.41 | 35.80 | 35.04 | 35.59 | 35.33 | 3,950,200 |
Jun 23, 2023 | 35.45 | 35.90 | 35.05 | 35.21 | 34.95 | 5,007,500 |
Jun 22, 2023 | 35.08 | 35.39 | 34.86 | 35.21 | 34.95 | 6,604,000 |
Jun 21, 2023 | 35.50 | 35.90 | 35.03 | 35.68 | 35.42 | 4,345,800 |
Jun 20, 2023 | 36.50 | 36.51 | 35.59 | 35.77 | 35.51 | 7,588,900 |
Jun 16, 2023 | 36.97 | 37.68 | 36.53 | 37.18 | 36.91 | 5,517,300 |
Jun 15, 2023 | 36.41 | 36.73 | 36.18 | 36.71 | 36.44 | 4,238,600 |
Jun 14, 2023 | 37.35 | 37.55 | 36.24 | 36.63 | 36.36 | 3,883,200 |
Jun 13, 2023 | 37.63 | 37.96 | 36.78 | 36.78 | 36.51 | 6,417,800 |
Jun 12, 2023 | 37.42 | 37.51 | 36.86 | 37.42 | 37.15 | 2,969,100 |
Jun 9, 2023 | 37.92 | 38.03 | 37.37 | 37.41 | 37.14 | 4,434,500 |
Jun 8, 2023 | 37.65 | 38.26 | 37.63 | 38.02 | 37.74 | 4,829,700 |
Jun 7, 2023 | 38.01 | 38.95 | 37.02 | 37.19 | 36.92 | 5,647,400 |
Jun 6, 2023 | 37.88 | 38.21 | 37.42 | 38.18 | 37.90 | 3,463,200 |
Jun 5, 2023 | 37.53 | 38.10 | 37.37 | 37.87 | 37.59 | 3,216,100 |
Jun 2, 2023 | 38.30 | 38.78 | 37.24 | 37.57 | 37.30 | 5,919,800 |
Jun 1, 2023 | 37.39 | 38.88 | 37.34 | 38.50 | 38.22 | 8,033,300 |
May 31, 2023 | 36.48 | 37.57 | 36.38 | 37.14 | 36.87 | 8,639,300 |
May 30, 2023 | 36.63 | 36.86 | 36.20 | 36.42 | 36.15 | 4,045,500 |
May 26, 2023 | 36.56 | 36.67 | 36.02 | 36.32 | 36.05 | 4,391,000 |
May 25, 2023 | 36.58 | 36.65 | 35.79 | 36.05 | 35.79 | 6,238,200 |
May 24, 2023 | 37.95 | 38.03 | 36.73 | 36.88 | 36.61 | 5,656,300 |
May 23, 2023 | 37.74 | 38.24 | 37.59 | 37.92 | 37.64 | 3,877,400 |
May 22, 2023 | 38.18 | 38.47 | 37.90 | 37.98 | 37.70 | 3,330,700 |
May 19, 2023 | 38.19 | 38.85 | 37.79 | 38.30 | 38.02 | 5,190,700 |
May 18, 2023 | 38.23 | 38.25 | 37.48 | 37.94 | 37.66 | 7,797,700 |
May 17, 2023 | 39.08 | 39.10 | 38.44 | 38.92 | 38.64 | 4,275,500 |
May 16, 2023 | 40.08 | 40.31 | 38.95 | 39.12 | 38.83 | 5,845,300 |
May 15, 2023 | 40.11 | 40.68 | 40.06 | 40.31 | 40.02 | 3,240,400 |
May 12, 2023 | 39.56 | 40.04 | 39.40 | 39.97 | 39.68 | 6,399,700 |
May 11, 2023 | 40.81 | 41.08 | 39.49 | 39.53 | 39.24 | 10,289,900 |
May 10, 2023 | 42.07 | 42.12 | 40.92 | 41.60 | 41.30 | 4,516,500 |
May 9, 2023 | 41.84 | 42.09 | 41.58 | 41.88 | 41.57 | 2,884,500 |
May 8, 2023 | 42.14 | 42.35 | 41.68 | 41.94 | 41.63 | 3,388,300 |
May 5, 2023 | 40.99 | 42.10 | 40.65 | 41.81 | 41.50 | 4,614,700 |
May 4, 2023 | 41.28 | 42.65 | 41.28 | 41.98 | 41.67 | 9,207,600 |
May 3, 2023 | 40.92 | 41.49 | 40.60 | 41.13 | 40.83 | 5,175,800 |
May 2, 2023 | 39.54 | 41.01 | 38.97 | 40.97 | 40.67 | 7,708,500 |
May 1, 2023 | 40.41 | 40.80 | 39.37 | 39.39 | 39.10 | 4,716,900 |
Apr 28, 2023 | 39.94 | 40.21 | 39.48 | 39.75 | 39.46 | 4,605,000 |
Apr 27, 2023 | 39.35 | 40.12 | 39.13 | 40.08 | 39.79 | 5,943,700 |
Apr 26, 2023 | 40.42 | 40.58 | 39.43 | 39.51 | 39.22 | 4,615,200 |
Related Tickers
CQQQ Invesco China Technology ETF
33.95
+3.60%
CNXT VanEck ChiNext ETF
23.14
+3.17%
QLD ProShares Ultra QQQ
81.76
+3.02%
FCOM Fidelity MSCI Communication Services Index ETF
48.68
+2.69%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.31
+2.58%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.33
+2.52%
IGM iShares Expanded Tech Sector ETF
83.59
+2.29%
KGRN KraneShares MSCI China Clean Technology ETF
20.07
+2.37%
IYW iShares U.S. Technology ETF
131.06
+2.23%
SMH VanEck Semiconductor ETF
217.02
+2.27%
IWY iShares Russell Top 200 Growth ETF
190.39
+1.90%
IETC iShares U.S. Tech Independence Focused ETF
68.35
+2.17%
ONEQ Fidelity Nasdaq Composite Index ETF
62.68
+1.94%
TMFC Motley Fool 100 Index ETF
48.51
+2.13%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
IUSG iShares Core S&P U.S. Growth ETF
114.40
+1.85%
EZA iShares MSCI South Africa ETF
39.82
+2.05%
NULG Nuveen ESG Large-Cap Growth ETF
74.02
+1.90%
FTEC Fidelity MSCI Information Technology Index ETF
150.04
+1.74%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
IXN iShares Global Tech ETF
71.94
+1.67%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
ILCG iShares Morningstar Growth ETF
73.44
+1.63%
VGT Vanguard Information Technology Index Fund ETF Shares
504.84
+1.90%
IVW iShares S&P 500 Growth ETF
82.56
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.53
+1.89%
TUR iShares MSCI Turkey ETF
39.48
+1.86%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.49
+1.88%
IWF iShares Russell 1000 Growth ETF
328.10
+1.88%
VUG Vanguard Growth Index Fund ETF Shares
335.28
+1.85%
MGK Vanguard Mega Cap Growth Index Fund
277.87
+1.85%
FLJH Franklin FTSE Japan Hedged ETF
30.98
+1.79%
SOXX iShares Semiconductor ETF
216.32
+1.84%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.67
+1.76%
IOO iShares Global 100 ETF
88.65
+1.78%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.40
+1.80%
PSI Invesco Semiconductors ETF
54.32
+1.66%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.46
+1.77%
FTXL First Trust Nasdaq Semiconductor ETF
86.91
+1.74%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.73%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.23
+1.75%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.98
+1.69%
FLLA Franklin FTSE Latin America ETF
22.86
+1.66%
CNYA iShares MSCI China A ETF
26.39
+1.62%
DSI iShares MSCI KLD 400 Social ETF
97.68
+1.46%
FXL First Trust Technology AlphaDEX Fund
129.54
+1.56%
DXJ WisdomTree Japan Hedged Equity Fund
107.35
+1.63%
FV First Trust Dorsey Wright Focus 5 ETF
54.55
+1.32%
XLK Technology Select Sector SPDR Fund
200.54
+1.49%
CEFS Saba Closed-End Funds ETF
19.95
+1.55%
XLG Invesco S&P 500 Top 50 ETF
41.15
+1.53%
CIBR First Trust NASDAQ Cybersecurity ETF
54.98
+1.48%
QTUM Defiance Quantum ETF
58.21
+1.48%
XTL SPDR S&P Telecom ETF
69.19
+1.49%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.63
+1.46%
XSD SPDR S&P Semiconductor ETF
223.76
+1.42%
QQQ Invesco QQQ Trust
430.94
+1.53%
OEF iShares S&P 100 ETF
241.70
+1.41%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.91
+1.35%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.16
+1.28%
FLN First Trust Latin America AlphaDEX Fund
19.63
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.74
+1.27%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.43
+1.08%
IWL iShares Russell Top 200 ETF
123.72
+1.09%
MGC Vanguard Mega Cap Index Fund
182.18
+1.24%
CNRG SPDR Kensho Clean Power ETF
58.69
+1.24%
SPMO Invesco S&P 500 Momentum ETF
77.05
+1.23%
SPHQ Invesco S&P 500 Quality ETF
59.27
+1.23%
PEXL Pacer US Export Leaders ETF
47.71
+1.23%
ITB iShares U.S. Home Construction ETF
105.58
+1.12%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.82
+1.19%
LIT Global X Lithium & Battery Tech ETF
42.61
+0.97%
XHB SPDR S&P Homebuilders ETF
103.77
+1.27%
RTH VanEck Retail ETF
200.94
+1.18%
SUSA iShares MSCI USA ESG Select ETF
105.47
+1.01%
FIVG Defiance 5G Next Gen Connectivity ETF
37.27
+0.97%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.40
+1.10%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.62
+1.15%
RZV Invesco S&P SmallCap 600 Pure Value ETF
101.10
+1.12%
FLTW Franklin FTSE Taiwan ETF
42.15
+1.08%
NURE Nuveen Short-Term REIT ETF
29.91
+1.08%
NUMG Nuveen ESG Mid-Cap Growth ETF
42.12
+1.06%
QGRO American Century U.S. Quality Growth ETF
81.11
+1.05%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.59
+1.02%
XLY Consumer Discretionary Select Sector SPDR Fund
176.06
+0.99%
PBUS Invesco MSCI USA ETF
50.93
+1.03%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.61
+1.04%
EWM iShares MSCI Malaysia ETF
22.25
+0.88%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.29
+0.99%
REZ iShares Residential and Multisector Real Estate ETF
70.88
+0.99%
CSM ProShares Large Cap Core Plus
58.42
+0.99%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.15
+0.86%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.85
+0.96%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.53
+0.98%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+0.96%
SECT Main Sector Rotation ETF
48.54
+0.79%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.26
+0.93%
EWT iShares MSCI Taiwan ETF
47.01
+1.00%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.10
+0.94%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.33
+0.93%