Toronto - Free Realtime Quote • CAD
BetaPro Natural Gas Leveraged Daily Bull ETF (HNU.TO)
As of 1:26 PM EDT. Market Open.
Currency in CAD 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 25, 2024 | 3.3600 | 3.4800 | 3.2900 | 3.4300 | 3.4300 | 3,131,747 |
Apr 24, 2024 | 3.6800 | 3.7000 | 3.3800 | 3.3800 | 3.3800 | 8,321,800 |
Apr 23, 2024 | 3.6900 | 3.9700 | 3.6900 | 3.9400 | 3.9400 | 3,282,000 |
Apr 22, 2024 | 3.6600 | 3.7700 | 3.6200 | 3.7500 | 3.7500 | 4,835,300 |
Apr 19, 2024 | 3.5800 | 3.6300 | 3.4400 | 3.4900 | 3.4900 | 5,772,700 |
Apr 18, 2024 | 3.4600 | 3.5400 | 3.4200 | 3.4500 | 3.4500 | 6,293,300 |
Apr 17, 2024 | 3.3400 | 3.4300 | 3.2500 | 3.4300 | 3.4300 | 6,401,600 |
Apr 16, 2024 | 3.3000 | 3.6900 | 3.2300 | 3.4900 | 3.4900 | 8,142,400 |
Apr 15, 2024 | 3.4500 | 3.4900 | 3.3000 | 3.3100 | 3.3100 | 8,030,000 |
Apr 12, 2024 | 3.5200 | 3.6900 | 3.5200 | 3.6800 | 3.6800 | 4,003,600 |
Apr 11, 2024 | 3.6800 | 3.7000 | 3.5200 | 3.5700 | 3.5700 | 7,468,200 |
Apr 10, 2024 | 3.9000 | 3.9100 | 3.7400 | 3.7800 | 3.7800 | 3,939,700 |
Apr 9, 2024 | 3.8600 | 3.9400 | 3.6800 | 3.8700 | 3.8700 | 4,892,600 |
Apr 8, 2024 | 3.5700 | 3.7300 | 3.5600 | 3.7100 | 3.7100 | 4,826,400 |
Apr 5, 2024 | 3.5000 | 3.6600 | 3.4700 | 3.4900 | 3.4900 | 6,500,000 |
Apr 4, 2024 | 3.7400 | 3.7600 | 3.4700 | 3.4900 | 3.4900 | 6,485,000 |
Apr 3, 2024 | 3.9700 | 3.9800 | 3.7400 | 3.8000 | 3.8000 | 5,616,100 |
Apr 2, 2024 | 3.6300 | 3.9200 | 3.6000 | 3.8100 | 3.8100 | 6,556,000 |
Apr 1, 2024 | 3.6700 | 3.8000 | 3.6100 | 3.7600 | 3.7600 | 8,401,900 |
Mar 28, 2024 | 3.3500 | 3.5300 | 3.2900 | 3.3700 | 3.3700 | 7,813,900 |
Mar 27, 2024 | 3.3400 | 3.3500 | 3.2300 | 3.2800 | 3.2800 | 6,933,600 |
Mar 26, 2024 | 3.6200 | 3.6600 | 3.5100 | 3.5600 | 3.5600 | 5,904,900 |
Mar 25, 2024 | 3.5900 | 3.6800 | 3.5400 | 3.6100 | 3.6100 | 5,880,200 |
Mar 22, 2024 | 3.6200 | 3.6900 | 3.5800 | 3.6400 | 3.6400 | 7,876,600 |
Mar 21, 2024 | 3.7300 | 3.7800 | 3.6100 | 3.7400 | 3.7400 | 8,729,200 |
Mar 20, 2024 | 3.7800 | 3.8500 | 3.7400 | 3.7700 | 3.7700 | 7,131,200 |
Mar 19, 2024 | 3.8800 | 3.9700 | 3.7800 | 3.9100 | 3.9100 | 6,282,100 |
Mar 18, 2024 | 3.8200 | 3.8700 | 3.6300 | 3.7600 | 3.7600 | 6,639,000 |
Mar 15, 2024 | 3.8000 | 3.8000 | 3.5400 | 3.6700 | 3.6700 | 10,506,800 |
Mar 14, 2024 | 3.6000 | 3.9600 | 3.5900 | 3.8700 | 3.8700 | 5,708,400 |
Mar 13, 2024 | 3.5400 | 3.6700 | 3.4900 | 3.5800 | 3.5800 | 5,160,900 |
Mar 12, 2024 | 3.9900 | 4.0100 | 3.6300 | 3.7100 | 3.7100 | 5,206,900 |
Mar 11, 2024 | 4.0000 | 4.0000 | 3.8600 | 3.8700 | 3.8700 | 4,956,800 |
Mar 8, 2024 | 4.1200 | 4.2800 | 4.0900 | 4.1300 | 4.1300 | 3,608,400 |
Mar 7, 2024 | 4.6400 | 4.7900 | 4.1100 | 4.1200 | 4.1200 | 7,929,400 |
Mar 6, 2024 | 4.9600 | 4.9700 | 4.7400 | 4.7800 | 4.7800 | 3,584,600 |
Mar 5, 2024 | 4.7800 | 5.1600 | 4.6100 | 4.9300 | 4.9300 | 5,396,000 |
Mar 4, 2024 | 4.8000 | 5.0500 | 4.6500 | 4.8000 | 4.8000 | 8,324,000 |
Mar 1, 2024 | 4.2700 | 4.4300 | 4.2600 | 4.3300 | 4.3300 | 4,536,200 |
Feb 29, 2024 | 4.4500 | 4.7200 | 4.3700 | 4.3900 | 4.3900 | 5,124,200 |
Feb 28, 2024 | 4.3900 | 4.6600 | 4.3700 | 4.5000 | 4.5000 | 6,207,500 |
Feb 27, 2024 | 4.1700 | 4.3400 | 4.0400 | 4.2200 | 4.2200 | 8,758,400 |
Feb 26, 2024 | 4.1400 | 4.2000 | 3.8000 | 3.9400 | 3.9400 | 9,204,000 |
Feb 23, 2024 | 3.9600 | 3.9600 | 3.6900 | 3.7400 | 3.7400 | 11,488,300 |
Feb 22, 2024 | 4.2700 | 4.4100 | 3.9800 | 4.3000 | 4.3000 | 7,090,800 |
Feb 21, 2024 | 4.1700 | 4.5300 | 4.1700 | 4.4900 | 4.4900 | 7,939,700 |
Feb 20, 2024 | 3.5900 | 3.6700 | 3.5000 | 3.6000 | 3.6000 | 3,875,400 |
Feb 16, 2024 | 3.6300 | 3.8300 | 3.6200 | 3.7200 | 3.7200 | 4,876,800 |
Feb 15, 2024 | 3.7200 | 3.7500 | 3.5200 | 3.6200 | 3.6200 | 4,819,500 |
Feb 14, 2024 | 3.8300 | 3.9100 | 3.5500 | 3.6300 | 3.6300 | 5,425,700 |
Feb 13, 2024 | 3.9700 | 4.0400 | 3.8400 | 3.9400 | 3.9400 | 5,949,300 |
Feb 12, 2024 | 4.6200 | 4.7300 | 4.1500 | 4.2200 | 4.2200 | 5,778,700 |
Feb 9, 2024 | 4.8500 | 4.8900 | 4.6300 | 4.7100 | 4.7100 | 3,892,600 |
Feb 8, 2024 | 5.1700 | 5.1900 | 4.8000 | 4.8800 | 4.8800 | 4,757,100 |
Feb 7, 2024 | 5.5000 | 5.5300 | 5.2100 | 5.2900 | 5.2900 | 3,521,500 |
Feb 6, 2024 | 5.6100 | 5.6800 | 5.4200 | 5.4400 | 5.4400 | 7,554,200 |
Feb 5, 2024 | 5.8700 | 5.9900 | 5.7300 | 5.8700 | 5.8700 | 3,353,900 |
Feb 2, 2024 | 5.7800 | 5.9700 | 5.7500 | 5.9400 | 5.9400 | 4,676,200 |
Feb 1, 2024 | 5.9700 | 6.1000 | 5.6200 | 5.6600 | 5.6600 | 5,954,400 |
Jan 31, 2024 | 6.0300 | 6.3200 | 5.9700 | 6.1200 | 6.1200 | 4,348,400 |
Jan 30, 2024 | 5.9500 | 6.0900 | 5.7700 | 5.9700 | 5.9700 | 6,424,500 |
Jan 29, 2024 | 6.0900 | 6.1300 | 5.7000 | 5.7900 | 5.7900 | 6,142,200 |
Jan 26, 2024 | 6.3600 | 6.5100 | 5.9600 | 6.4600 | 6.4600 | 6,603,200 |
Jan 25, 2024 | 7.0700 | 7.1200 | 6.3500 | 6.4400 | 6.4400 | 5,885,500 |
Jan 24, 2024 | 6.8200 | 7.1400 | 6.6200 | 7.0900 | 7.0900 | 4,566,100 |
Jan 23, 2024 | 6.0600 | 6.5300 | 6.0400 | 6.4900 | 6.4900 | 4,289,000 |
Jan 22, 2024 | 6.2000 | 6.3900 | 6.1300 | 6.1900 | 6.1900 | 5,879,500 |
Jan 19, 2024 | 7.5000 | 7.5100 | 6.9100 | 6.9100 | 6.9100 | 5,772,300 |
Jan 18, 2024 | 8.2500 | 8.2700 | 7.7000 | 8.0200 | 8.0200 | 4,924,200 |
Jan 17, 2024 | 8.3100 | 8.7400 | 8.1800 | 8.4500 | 8.4500 | 4,371,800 |
Jan 16, 2024 | 8.4000 | 8.7200 | 8.2100 | 8.2400 | 8.2400 | 5,978,300 |
Jan 15, 2024 | 8.6400 | 8.8400 | 8.5600 | 8.6800 | 8.6800 | 3,727,100 |
Jan 12, 2024 | 9.4900 | 9.6900 | 9.1100 | 9.6400 | 9.6400 | 8,416,700 |
Jan 11, 2024 | 9.1200 | 9.6900 | 8.8500 | 8.9000 | 8.9000 | 6,727,500 |
Jan 10, 2024 | 9.3700 | 9.6200 | 8.8500 | 9.0300 | 9.0300 | 5,869,700 |
Jan 9, 2024 | 9.8500 | 11.0400 | 9.2100 | 10.1400 | 10.1400 | 6,883,000 |
Jan 8, 2024 | 7.8200 | 9.2500 | 7.6400 | 8.9800 | 8.9800 | 5,484,700 |
Jan 5, 2024 | 7.7300 | 8.7900 | 7.6200 | 8.6500 | 8.6500 | 4,813,500 |
Jan 4, 2024 | 8.2900 | 8.5700 | 7.8700 | 8.5000 | 8.5000 | 5,499,900 |
Jan 3, 2024 | 7.5000 | 7.7500 | 7.2500 | 7.5900 | 7.5900 | 4,608,500 |
Jan 2, 2024 | 6.9500 | 7.0600 | 6.7100 | 6.9300 | 6.9300 | 2,969,600 |
Dec 29, 2023 | 6.7100 | 6.8700 | 6.5300 | 6.6200 | 6.6200 | 2,099,400 |
Dec 28, 2023 | 6.6700 | 6.9700 | 6.6200 | 6.8000 | 6.8000 | 3,030,000 |
Dec 27, 2023 | 6.7300 | 6.9600 | 6.2200 | 6.3300 | 6.3300 | 3,006,900 |
Dec 22, 2023 | 6.1900 | 6.5800 | 6.1700 | 6.5700 | 6.5700 | 1,883,400 |
Dec 21, 2023 | 6.0100 | 6.5400 | 5.9300 | 6.4400 | 6.4400 | 3,378,700 |
Dec 20, 2023 | 6.0400 | 6.1300 | 5.6700 | 5.6900 | 5.6900 | 4,156,900 |
Dec 19, 2023 | 5.7300 | 6.2500 | 5.5300 | 6.2300 | 6.2300 | 4,480,000 |
Dec 18, 2023 | 6.5800 | 6.6100 | 6.1500 | 6.2000 | 6.2000 | 2,150,200 |
Dec 15, 2023 | 6.1300 | 6.4200 | 5.9600 | 6.0600 | 6.0600 | 3,089,500 |
Dec 14, 2023 | 5.5800 | 5.9600 | 5.5200 | 5.9500 | 5.9500 | 3,263,700 |
Dec 13, 2023 | 5.2200 | 5.8100 | 5.2100 | 5.5700 | 5.5700 | 3,203,300 |
Dec 12, 2023 | 5.4600 | 5.6600 | 5.2500 | 5.2600 | 5.2600 | 4,502,000 |
Dec 11, 2023 | 5.3700 | 5.9400 | 5.2200 | 5.9200 | 5.9200 | 7,536,000 |
Dec 8, 2023 | 6.6300 | 6.8100 | 6.4500 | 6.5400 | 6.5400 | 3,714,100 |
Dec 7, 2023 | 6.6200 | 6.8800 | 6.4200 | 6.6400 | 6.6400 | 3,342,900 |
Dec 6, 2023 | 7.4500 | 7.5200 | 6.5200 | 6.6600 | 6.6600 | 5,263,600 |
Dec 5, 2023 | 7.7800 | 7.8500 | 7.2600 | 7.4500 | 7.4500 | 3,301,000 |
Dec 4, 2023 | 7.2700 | 7.4800 | 7.1100 | 7.4300 | 7.4300 | 3,820,100 |
Dec 1, 2023 | 7.8200 | 8.2000 | 7.7200 | 7.8100 | 7.8100 | 2,762,900 |
Nov 30, 2023 | 8.1000 | 8.2300 | 7.7500 | 7.9900 | 7.9900 | 2,630,600 |
Nov 29, 2023 | 8.3200 | 8.3700 | 7.9100 | 7.9400 | 7.9400 | 2,476,000 |
Nov 28, 2023 | 8.5200 | 8.8000 | 7.9400 | 7.9600 | 7.9600 | 4,183,100 |
Nov 27, 2023 | 8.7000 | 8.8400 | 8.4600 | 8.8200 | 8.8200 | 1,986,400 |
Nov 24, 2023 | 8.9700 | 9.3400 | 8.8700 | 9.1900 | 9.1900 | 2,071,500 |
Nov 23, 2023 | 9.4700 | 9.5800 | 9.3600 | 9.5800 | 9.5800 | 964,300 |
Nov 22, 2023 | 9.1200 | 9.4900 | 8.9300 | 9.4100 | 9.4100 | 3,038,800 |
Nov 21, 2023 | 9.3000 | 9.6000 | 9.0800 | 9.1100 | 9.1100 | 2,608,800 |
Nov 20, 2023 | 9.5100 | 9.7800 | 9.4300 | 9.4600 | 9.4600 | 1,769,100 |
Nov 17, 2023 | 9.9100 | 10.0500 | 9.5800 | 10.0100 | 10.0100 | 3,366,300 |
Nov 16, 2023 | 11.2800 | 11.3800 | 10.0100 | 10.6700 | 10.6700 | 2,931,000 |
Nov 15, 2023 | 11.6200 | 12.1300 | 11.3400 | 11.3800 | 11.3800 | 3,430,400 |
Nov 14, 2023 | 11.6100 | 11.9100 | 11.1500 | 11.1700 | 11.1700 | 3,231,500 |
Nov 13, 2023 | 11.6800 | 12.0800 | 11.3700 | 12.0300 | 12.0300 | 3,070,700 |
Nov 10, 2023 | 11.2300 | 11.2300 | 11.0200 | 11.1200 | 11.1200 | 2,332,500 |
Nov 9, 2023 | 11.5400 | 11.6000 | 11.1800 | 11.3700 | 11.3700 | 2,663,000 |
Nov 8, 2023 | 11.9600 | 12.3500 | 11.4600 | 11.9900 | 11.9900 | 4,235,000 |
Nov 7, 2023 | 12.0800 | 12.5900 | 12.0600 | 12.4600 | 12.4600 | 2,156,800 |
Nov 6, 2023 | 13.7500 | 13.8300 | 13.0100 | 13.2000 | 13.2000 | 3,887,600 |
Nov 3, 2023 | 15.2100 | 15.8200 | 15.0100 | 15.0600 | 15.0600 | 1,470,100 |
Nov 2, 2023 | 14.6100 | 15.2500 | 14.4400 | 15.2200 | 15.2200 | 1,969,400 |
Nov 1, 2023 | 14.7000 | 15.7000 | 14.5600 | 15.1200 | 15.1200 | 1,985,800 |
Oct 31, 2023 | 15.0600 | 16.3000 | 15.0600 | 16.0900 | 16.0900 | 3,066,900 |
Oct 30, 2023 | 13.8800 | 14.2100 | 13.7900 | 13.8700 | 13.8700 | 1,990,100 |
Oct 27, 2023 | 15.8200 | 15.9200 | 14.8400 | 14.9500 | 14.9500 | 2,232,300 |
Oct 26, 2023 | 14.4100 | 15.6300 | 14.2600 | 15.4500 | 15.4500 | 2,320,000 |
Oct 25, 2023 | 14.1200 | 14.4400 | 13.8500 | 14.4100 | 14.4100 | 1,655,400 |
Oct 24, 2023 | 13.3700 | 13.9800 | 13.2200 | 13.9400 | 13.9400 | 1,576,700 |
Oct 23, 2023 | 13.2400 | 13.5500 | 13.1200 | 13.3900 | 13.3900 | 878,900 |
Oct 20, 2023 | 13.3100 | 13.4800 | 13.1700 | 13.3200 | 13.3200 | 1,419,100 |
Oct 19, 2023 | 14.7900 | 14.9300 | 13.7700 | 13.8400 | 13.8400 | 2,565,600 |
Oct 18, 2023 | 15.4800 | 15.5300 | 14.8500 | 14.9400 | 14.9400 | 1,742,200 |
Oct 17, 2023 | 14.9700 | 15.1000 | 14.5400 | 14.8700 | 14.8700 | 2,041,100 |
Oct 16, 2023 | 15.2200 | 15.4500 | 14.7700 | 15.1500 | 15.1500 | 1,962,800 |
Oct 13, 2023 | 15.8800 | 16.2400 | 15.6400 | 15.9000 | 15.9000 | 1,467,300 |
Oct 12, 2023 | 16.3900 | 17.1200 | 16.2300 | 16.5600 | 16.5600 | 1,091,200 |
Oct 11, 2023 | 16.0200 | 17.0700 | 15.4500 | 16.8500 | 16.8500 | 1,614,900 |
Oct 10, 2023 | 16.6800 | 16.9900 | 16.3200 | 16.8600 | 16.8600 | 1,161,700 |
Oct 6, 2023 | 15.3100 | 16.6200 | 15.1900 | 16.3200 | 16.3200 | 1,862,100 |
Oct 5, 2023 | 13.7900 | 15.3000 | 13.7400 | 15.1200 | 15.1200 | 2,239,200 |
Oct 4, 2023 | 13.8900 | 13.9900 | 13.1000 | 13.4800 | 13.4800 | 1,238,400 |
Oct 3, 2023 | 12.5900 | 13.1900 | 12.5000 | 13.0200 | 13.0200 | 2,384,000 |
Oct 2, 2023 | 12.5600 | 12.7500 | 12.1000 | 12.2300 | 12.2300 | 3,091,200 |
Sep 29, 2023 | 12.6500 | 13.3300 | 12.6300 | 13.0000 | 13.0000 | 2,353,100 |
Sep 28, 2023 | 12.9800 | 13.3600 | 12.6900 | 13.0200 | 13.0200 | 2,506,700 |
Sep 27, 2023 | 12.4000 | 13.0200 | 12.4000 | 12.5500 | 12.5500 | 2,471,600 |
Sep 26, 2023 | 12.1900 | 12.5900 | 12.0300 | 12.2100 | 12.2100 | 2,671,700 |
Sep 25, 2023 | 12.6700 | 12.9900 | 12.5100 | 12.6500 | 12.6500 | 2,331,100 |
Sep 22, 2023 | 12.4500 | 12.5800 | 12.2000 | 12.5200 | 12.5200 | 2,161,300 |
Sep 21, 2023 | 12.9400 | 13.1600 | 12.0900 | 12.2700 | 12.2700 | 3,661,800 |
Sep 20, 2023 | 12.8900 | 13.1300 | 12.7700 | 12.9200 | 12.9200 | 3,129,200 |
Sep 19, 2023 | 13.7200 | 14.2400 | 13.5000 | 13.8300 | 13.8300 | 2,041,900 |
Sep 18, 2023 | 13.2500 | 13.6700 | 13.0200 | 13.5200 | 13.5200 | 2,122,000 |
Sep 15, 2023 | 13.3700 | 13.5600 | 12.9600 | 13.0600 | 13.0600 | 1,795,100 |
Sep 14, 2023 | 14.0000 | 14.2000 | 13.3800 | 13.4500 | 13.4500 | 2,832,400 |
Sep 13, 2023 | 13.3600 | 13.9900 | 13.2000 | 13.6900 | 13.6900 | 3,234,200 |
Sep 12, 2023 | 13.2700 | 14.1300 | 12.8900 | 13.7500 | 13.7500 | 3,375,700 |
Sep 11, 2023 | 12.7300 | 13.2100 | 12.7100 | 13.0000 | 13.0000 | 2,319,800 |
Sep 8, 2023 | 13.0800 | 13.3500 | 12.8700 | 13.0700 | 13.0700 | 2,144,500 |
Sep 7, 2023 | 12.0600 | 13.1200 | 12.0600 | 12.8800 | 12.8800 | 2,654,100 |
Sep 6, 2023 | 12.2300 | 12.4800 | 12.0800 | 12.2500 | 12.2500 | 2,548,000 |
Sep 5, 2023 | 13.0200 | 13.2800 | 12.7200 | 12.9600 | 12.9600 | 4,143,800 |
Sep 1, 2023 | 15.4000 | 15.8300 | 14.6200 | 14.6700 | 14.6700 | 2,087,300 |
Aug 31, 2023 | 14.8000 | 15.8900 | 14.2900 | 14.9000 | 14.9000 | 3,051,400 |
Aug 30, 2023 | 14.2600 | 15.2900 | 14.1800 | 15.2800 | 15.2800 | 3,078,100 |
Aug 29, 2023 | 13.8500 | 14.0700 | 13.3700 | 13.8900 | 13.8900 | 2,567,800 |
Aug 28, 2023 | 15.1300 | 15.1700 | 13.6800 | 13.9100 | 13.9100 | 3,088,600 |
Aug 25, 2023 | 13.2100 | 13.9400 | 13.0200 | 13.9000 | 13.9000 | 1,942,600 |
Aug 24, 2023 | 12.7500 | 13.9400 | 12.4600 | 13.4200 | 13.4200 | 3,296,000 |
Aug 23, 2023 | 13.4000 | 13.4500 | 12.8500 | 12.9100 | 12.9100 | 2,548,600 |
Aug 22, 2023 | 14.4100 | 14.5200 | 13.4700 | 13.6400 | 13.6400 | 2,568,400 |
Aug 21, 2023 | 14.7100 | 14.8900 | 14.3100 | 14.4500 | 14.4500 | 2,455,200 |
Aug 18, 2023 | 14.1600 | 14.5100 | 13.9800 | 14.2500 | 14.2500 | 2,473,000 |
Aug 17, 2023 | 14.8200 | 15.2100 | 14.6300 | 14.8100 | 14.8100 | 2,139,600 |
Aug 16, 2023 | 14.7000 | 14.7000 | 14.2800 | 14.5000 | 14.5000 | 2,016,200 |
Aug 15, 2023 | 15.4700 | 15.5200 | 14.9000 | 15.1300 | 15.1300 | 2,435,500 |
Aug 14, 2023 | 16.2600 | 16.4600 | 15.9000 | 16.3900 | 16.3900 | 1,057,800 |
Aug 11, 2023 | 15.5800 | 16.4200 | 15.5100 | 16.3800 | 16.3800 | 1,393,000 |
Aug 10, 2023 | 17.3900 | 17.5600 | 15.9300 | 16.2900 | 16.2900 | 2,070,600 |
Aug 9, 2023 | 18.6600 | 18.8400 | 17.7800 | 18.3700 | 18.3700 | 1,890,200 |
Aug 8, 2023 | 15.2000 | 16.4400 | 15.2000 | 16.4200 | 16.4200 | 2,733,300 |
Aug 4, 2023 | 14.3500 | 14.4000 | 13.8800 | 14.1700 | 14.1700 | 1,486,700 |
Aug 3, 2023 | 13.6700 | 14.1600 | 13.4600 | 13.9000 | 13.9000 | 2,380,600 |
Aug 2, 2023 | 13.5000 | 13.5000 | 12.8300 | 13.0800 | 13.0800 | 2,883,000 |
Aug 1, 2023 | 13.7900 | 14.1300 | 13.7400 | 14.1100 | 14.1100 | 2,993,200 |
Jul 31, 2023 | 14.6900 | 14.8800 | 14.5100 | 14.8800 | 14.8800 | 1,889,500 |
Jul 28, 2023 | 14.9900 | 15.0800 | 14.3500 | 14.8300 | 14.8300 | 2,275,600 |
Jul 27, 2023 | 14.7900 | 15.0000 | 13.8700 | 14.4500 | 14.4500 | 3,361,300 |
Jul 26, 2023 | 15.2200 | 15.5800 | 14.9800 | 15.4100 | 15.4100 | 2,208,000 |
Jul 25, 2023 | 15.4400 | 16.3800 | 15.3800 | 15.9800 | 15.9800 | 1,866,600 |
Jul 24, 2023 | 15.3100 | 15.8100 | 15.1500 | 15.5600 | 15.5600 | 1,598,300 |
Jul 21, 2023 | 15.5000 | 15.8700 | 15.4000 | 15.6500 | 15.6500 | 1,437,900 |
Jul 20, 2023 | 15.6800 | 16.2300 | 15.4900 | 15.7300 | 15.7300 | 2,383,900 |
Jul 19, 2023 | 14.6500 | 14.9500 | 14.2700 | 14.6200 | 14.6200 | 1,669,500 |
Jul 18, 2023 | 14.3200 | 14.8500 | 14.1600 | 14.5600 | 14.5600 | 2,114,200 |
Jul 17, 2023 | 13.5000 | 13.8800 | 13.1800 | 13.6600 | 13.6600 | 1,129,600 |
Jul 14, 2023 | 14.3000 | 14.3500 | 13.2900 | 13.7700 | 13.7700 | 1,862,100 |
Jul 13, 2023 | 14.3600 | 14.7500 | 13.7400 | 13.8600 | 13.8600 | 2,774,300 |
Jul 12, 2023 | 14.8100 | 15.0900 | 14.4300 | 14.7200 | 14.7200 | 2,656,900 |
Jul 11, 2023 | 15.2000 | 15.8700 | 15.1300 | 15.6900 | 15.6900 | 1,749,200 |
Jul 10, 2023 | 14.7500 | 15.2300 | 14.5800 | 14.9600 | 14.9600 | 2,122,300 |
Jul 7, 2023 | 14.4100 | 15.0700 | 13.6000 | 13.9000 | 13.9000 | 2,504,300 |
Jul 6, 2023 | 14.8500 | 15.2400 | 14.1100 | 14.6100 | 14.6100 | 2,353,300 |
Jul 5, 2023 | 16.1700 | 16.2300 | 14.8300 | 14.9400 | 14.9400 | 2,058,200 |
Jul 4, 2023 | 15.9800 | 16.1200 | 15.8800 | 16.0300 | 16.0300 | 717,600 |
Jun 30, 2023 | 15.2000 | 16.8800 | 15.0600 | 16.4000 | 16.4000 | 2,339,400 |
Jun 29, 2023 | 14.8200 | 15.9600 | 14.7600 | 15.3400 | 15.3400 | 2,338,500 |
Jun 28, 2023 | 16.6500 | 16.6500 | 14.9000 | 14.9800 | 14.9800 | 3,171,000 |
Jun 27, 2023 | 17.2100 | 17.7000 | 16.1800 | 16.7100 | 16.7100 | 1,859,700 |
Jun 26, 2023 | 17.8200 | 18.3300 | 17.1800 | 17.7200 | 17.7200 | 1,492,700 |
Jun 23, 2023 | 14.7200 | 17.3000 | 14.6500 | 17.0300 | 17.0300 | 2,542,800 |
Jun 22, 2023 | 15.2900 | 15.6300 | 14.5000 | 15.4600 | 15.4600 | 1,756,200 |
Jun 21, 2023 | 14.1400 | 15.3400 | 14.1000 | 15.2900 | 15.2900 | 2,042,600 |
Jun 20, 2023 | 15.7000 | 15.9300 | 14.0800 | 14.1300 | 14.1300 | 2,057,800 |
Jun 19, 2023 | 15.8400 | 16.4800 | 15.8400 | 16.2500 | 16.2500 | 619,500 |
Jun 16, 2023 | 15.0100 | 16.0300 | 14.4600 | 15.6300 | 15.6300 | 2,217,900 |
Jun 15, 2023 | 13.4500 | 14.9400 | 13.3100 | 14.9000 | 14.9000 | 3,175,700 |
Jun 14, 2023 | 12.5600 | 12.7800 | 12.3500 | 12.7000 | 12.7000 | 2,457,400 |
Jun 13, 2023 | 12.6600 | 12.7200 | 12.2500 | 12.5200 | 12.5200 | 2,883,600 |
Jun 12, 2023 | 11.5100 | 11.9600 | 11.3000 | 11.9100 | 11.9100 | 2,768,300 |
Jun 9, 2023 | 12.0400 | 12.4300 | 11.7500 | 11.9000 | 11.9000 | 3,834,200 |
Jun 8, 2023 | 12.3600 | 13.1800 | 12.1300 | 12.6900 | 12.6900 | 3,429,000 |
Jun 7, 2023 | 12.6200 | 12.8800 | 12.1500 | 12.7300 | 12.7300 | 3,073,000 |
Jun 6, 2023 | 11.8100 | 12.3700 | 11.7000 | 12.0800 | 12.0800 | 2,318,000 |
Jun 5, 2023 | 12.3000 | 12.6300 | 11.6700 | 11.9900 | 11.9900 | 3,152,400 |
Jun 2, 2023 | 11.3600 | 11.7400 | 11.0700 | 11.2300 | 11.2300 | 2,837,300 |
Jun 1, 2023 | 11.2900 | 11.4000 | 10.7800 | 11.0500 | 11.0500 | 4,150,500 |
May 31, 2023 | 13.4300 | 13.5800 | 11.9900 | 12.0600 | 12.0600 | 2,579,400 |
May 30, 2023 | 12.7400 | 12.9300 | 12.0400 | 12.6300 | 12.6300 | 2,835,400 |
May 29, 2023 | 13.2000 | 13.3100 | 12.9700 | 13.1800 | 13.1800 | 1,084,000 |
May 26, 2023 | 13.7700 | 14.4300 | 13.4500 | 13.8500 | 13.8500 | 2,294,600 |
May 25, 2023 | 15.3500 | 15.6500 | 13.9800 | 14.4300 | 14.4300 | 2,932,300 |
May 24, 2023 | 15.5400 | 15.7300 | 15.2300 | 15.7000 | 15.7000 | 2,209,900 |
May 23, 2023 | 15.0100 | 15.6100 | 14.7000 | 14.9700 | 14.9700 | 2,674,900 |
May 19, 2023 | 18.4400 | 18.9600 | 17.4400 | 17.7400 | 17.7400 | 1,866,200 |
May 18, 2023 | 15.4100 | 18.1300 | 15.0300 | 17.9000 | 17.9000 | 3,048,900 |
May 17, 2023 | 14.8400 | 15.6900 | 14.7100 | 15.2600 | 15.2600 | 2,460,900 |
May 16, 2023 | 16.1900 | 16.5700 | 15.1400 | 15.2000 | 15.2000 | 2,468,900 |
May 15, 2023 | 15.0600 | 15.6400 | 14.9300 | 15.4700 | 15.4700 | 2,581,100 |
May 12, 2023 | 13.3400 | 14.9800 | 13.2800 | 14.4000 | 14.4000 | 2,678,200 |
May 11, 2023 | 13.3000 | 13.7800 | 13.0100 | 13.2300 | 13.2300 | 2,631,200 |
May 10, 2023 | 13.4400 | 13.6800 | 12.9400 | 13.1800 | 13.1800 | 3,792,800 |
May 9, 2023 | 14.2600 | 14.4800 | 13.6700 | 14.2000 | 14.2000 | 3,483,600 |
May 8, 2023 | 13.7000 | 14.1200 | 13.3600 | 13.9100 | 13.9100 | 3,122,100 |
May 5, 2023 | 12.7200 | 13.2400 | 12.5600 | 12.6200 | 12.6200 | 3,152,100 |
May 4, 2023 | 13.2000 | 13.2000 | 12.3300 | 12.3500 | 12.3500 | 3,603,200 |
May 3, 2023 | 13.0900 | 13.5400 | 12.5500 | 13.2100 | 13.2100 | 3,304,500 |
May 2, 2023 | 14.4700 | 14.4700 | 13.5700 | 13.9800 | 13.9800 | 3,928,600 |
May 1, 2023 | 16.0600 | 16.0700 | 14.9500 | 15.2600 | 15.2600 | 3,062,600 |
Apr 28, 2023 | 16.1400 | 16.8100 | 15.7900 | 16.4100 | 16.4100 | 3,451,600 |
Apr 27, 2023 | 15.6600 | 16.1100 | 14.9600 | 15.8800 | 15.8800 | 3,155,600 |
Apr 26, 2023 | 15.3100 | 15.4100 | 14.7700 | 15.3000 | 15.3000 | 3,294,800 |
Apr 25, 2023 | 16.8700 | 17.2000 | 16.3600 | 16.4400 | 16.4400 | 2,424,700 |
Related Tickers
GDX VanEck Gold Miners ETF
34.15
+3.11%
XSD SPDR S&P Semiconductor ETF
219.29
+1.74%
SMH VanEck Semiconductor ETF
211.74
+1.78%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.02
+1.47%
SOXX iShares Semiconductor ETF
211.59
+1.46%
PSI Invesco Semiconductors ETF
53.17
+1.18%
NANR SPDR S&P North American Natural Resources ETF
56.65
+1.28%
FTXL First Trust Nasdaq Semiconductor ETF
85.05
+1.26%
BOUT Innovator IBD Breakout Opportunities ETF
33.78
+1.13%
EPU iShares MSCI Peru ETF
40.32
+0.97%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.65
+0.92%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.58
+0.75%
UTES Virtus Reaves Utilities ETF
49.35
+0.61%
EPI WisdomTree India Earnings Fund
44.97
+0.61%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.12
+0.55%
EZA iShares MSCI South Africa ETF
38.98
+0.54%
CCOR Core Alternative ETF
26.45
+0.46%
XLU Utilities Select Sector SPDR Fund
67.06
+0.48%
GLD SPDR Gold Shares
215.66
+0.48%
IAU iShares Gold Trust
44.06
+0.44%
VPU Vanguard Utilities Index Fund ETF Shares
145.35
+0.46%
RAAX VanEck Inflation Allocation ETF
27.07
+0.45%
EYLD Cambria Emerging Shareholder Yield ETF
33.87
+0.44%
FUTY Fidelity MSCI Utilities Index ETF
43.25
+0.49%
CNYA iShares MSCI China A ETF
25.95
+0.39%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
0.00%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.63
-1.84%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.01
+0.38%
FLIN Franklin FTSE India ETF
37.46
+0.38%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.79
+0.37%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.84
+0.36%
FIVG Defiance 5G Next Gen Connectivity ETF
36.81
+0.36%
XLB Materials Select Sector SPDR Fund
88.72
+0.43%
KURE KraneShares MSCI All China Health Care Index ETF
14.25
+0.34%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.94
+0.32%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.70
+0.32%
CBON VanEck China Bond ETF
21.88
+0.32%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.24
+0.27%
MLPX Global X MLP & Energy Infrastructure ETF
49.20
+0.26%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.07
+0.24%
TPYP Tortoise North American Pipeline Fund
27.96
+0.24%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.77
+0.23%
ENFR Alerian Energy Infrastructure ETF
25.62
+0.22%
USAI Pacer American Energy Independence ETF
31.66
+0.21%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
SPEM SPDR Portfolio Emerging Markets ETF
36.11
+0.18%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.81
+0.18%
ATMP Barclays ETN+ Select MLP ETN
24.31
+0.16%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.45
+0.16%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.51
+0.15%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
CEW WisdomTree Emerging Currency Strategy Fund
17.66
+0.14%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
CNXT VanEck ChiNext ETF
22.40
+0.13%
PSET Principal Quality ETF
64.51
+0.13%
FILL iShares MSCI Global Energy Producers ETF
27.51
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.69
+0.12%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.68
+0.11%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.63
+0.11%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
CEFS Saba Closed-End Funds ETF
19.74
+0.10%
FLTR VanEck IG Floating Rate ETF
25.49
+0.10%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.31
+0.09%
IYE iShares U.S. Energy ETF
50.21
+0.04%
TUR iShares MSCI Turkey ETF
38.65
+0.18%
DBC Invesco DB Commodity Index Tracking Fund
23.52
+0.02%
FLOT iShares Floating Rate Bond ETF
51.04
+0.07%
VDE Vanguard Energy Index Fund ETF Shares
133.96
+0.04%
BJAN Innovator U.S. Equity Buffer ETF - January
42.52
-0.70%
LIT Global X Lithium & Battery Tech ETF
41.94
+0.12%
EWC iShares MSCI Canada ETF
37.38
+0.05%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
+0.04%
OPER ClearShares Ultra-Short Maturity ETF
100.53
+0.03%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.82
+0.03%
HYHG ProShares High Yield—Interest Rate Hedged
64.22
+0.03%
JPST JPMorgan Ultra-Short Income ETF
50.40
+0.03%
ICSH BlackRock Ultra Short-Term Bond ETF
50.48
+0.03%
GSY Invesco Ultra Short Duration ETF
49.79
+0.02%
XLE Energy Select Sector SPDR Fund
96.23
+0.04%
PULS PGIM Ultra Short Bond ETF
49.65
+0.03%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.67
+0.02%
HSRT Hartford AAA CLO ETF
39.08
+0.02%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
DWAT Arrow DWA Tactical: Macro ETF
10.51
0.00%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.38
+0.00%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
COM Direxion Auspice Broad Commodity Strategy ETF
29.24
+0.00%
FENY Fidelity MSCI Energy Index ETF
26.33
0.00%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.41
+0.07%
RAVI FlexShares Ultra-Short Income Fund
75.38
-0.01%
FTXN First Trust Nasdaq Oil & Gas ETF
32.58
-0.02%
QTUM Defiance Quantum ETF
57.15
-0.02%
EMXC iShares MSCI Emerging Markets ex China ETF
56.01
-0.01%
FUMB First Trust Ultra Short Duration Municipal ETF
20.02
-0.02%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%
EMLP First Trust North American Energy Infrastructure Fund
29.68
-0.03%
THD iShares MSCI Thailand ETF
57.68
-0.03%