NasdaqGM - Delayed Quote • USD
Direxion NASDAQ-100 Equal Weighted Index Shares (QQQE)
At close: April 25 at 4:00 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 25, 2024 | 84.66 | 85.20 | 84.06 | 84.99 | 84.99 | 59,900 |
Apr 24, 2024 | 85.05 | 85.50 | 84.71 | 85.09 | 85.09 | 222,700 |
Apr 23, 2024 | 83.94 | 85.04 | 83.94 | 84.73 | 84.73 | 249,400 |
Apr 22, 2024 | 83.42 | 84.04 | 82.83 | 83.60 | 83.60 | 163,500 |
Apr 19, 2024 | 83.45 | 83.67 | 82.52 | 82.80 | 82.80 | 128,100 |
Apr 18, 2024 | 84.23 | 84.28 | 83.40 | 83.53 | 83.53 | 409,400 |
Apr 17, 2024 | 85.00 | 85.12 | 83.94 | 83.97 | 83.97 | 331,100 |
Apr 16, 2024 | 84.80 | 85.30 | 84.52 | 84.93 | 84.93 | 271,700 |
Apr 15, 2024 | 87.01 | 87.01 | 84.69 | 84.89 | 84.89 | 349,400 |
Apr 12, 2024 | 86.96 | 86.99 | 85.96 | 86.12 | 86.12 | 316,100 |
Apr 11, 2024 | 87.25 | 87.97 | 86.86 | 87.68 | 87.68 | 75,800 |
Apr 10, 2024 | 86.87 | 87.12 | 86.58 | 86.86 | 86.86 | 354,900 |
Apr 9, 2024 | 88.20 | 88.34 | 87.52 | 88.33 | 88.33 | 132,200 |
Apr 8, 2024 | 87.63 | 87.92 | 87.44 | 87.68 | 87.68 | 64,700 |
Apr 5, 2024 | 86.76 | 87.90 | 86.72 | 87.49 | 87.49 | 36,200 |
Apr 4, 2024 | 88.79 | 88.99 | 86.67 | 86.70 | 86.70 | 346,100 |
Apr 3, 2024 | 87.58 | 88.46 | 87.58 | 88.10 | 88.10 | 83,900 |
Apr 2, 2024 | 87.95 | 88.04 | 87.67 | 87.97 | 87.97 | 132,800 |
Apr 1, 2024 | 89.44 | 89.45 | 88.70 | 89.00 | 89.00 | 217,700 |
Mar 28, 2024 | 89.16 | 89.44 | 89.10 | 89.20 | 89.20 | 51,100 |
Mar 27, 2024 | 89.17 | 89.29 | 88.66 | 89.29 | 89.29 | 129,700 |
Mar 26, 2024 | 88.93 | 88.93 | 88.38 | 88.50 | 88.50 | 62,100 |
Mar 25, 2024 | 88.56 | 88.73 | 88.34 | 88.60 | 88.60 | 53,100 |
Mar 22, 2024 | 89.20 | 89.20 | 88.50 | 88.77 | 88.77 | 387,900 |
Mar 21, 2024 | 89.45 | 89.87 | 89.25 | 89.25 | 89.25 | 138,700 |
Mar 20, 2024 | 87.84 | 88.72 | 87.53 | 88.64 | 88.64 | 423,000 |
Mar 19, 2024 | 0.19 Dividend | |||||
Mar 19, 2024 | 87.12 | 87.77 | 86.97 | 87.74 | 87.74 | 69,900 |
Mar 18, 2024 | 87.82 | 88.06 | 87.63 | 87.73 | 87.54 | 155,700 |
Mar 15, 2024 | 87.51 | 87.58 | 86.97 | 87.11 | 86.92 | 78,300 |
Mar 14, 2024 | 88.67 | 88.67 | 87.25 | 87.83 | 87.64 | 232,000 |
Mar 13, 2024 | 88.90 | 88.90 | 88.30 | 88.46 | 88.27 | 165,400 |
Mar 12, 2024 | 88.89 | 89.19 | 88.20 | 89.17 | 88.98 | 108,200 |
Mar 11, 2024 | 88.23 | 88.62 | 87.97 | 88.52 | 88.33 | 92,400 |
Mar 8, 2024 | 89.55 | 89.75 | 88.31 | 88.45 | 88.26 | 445,000 |
Mar 7, 2024 | 89.06 | 89.71 | 88.94 | 89.46 | 89.27 | 87,100 |
Mar 6, 2024 | 88.54 | 89.02 | 88.15 | 88.50 | 88.31 | 154,200 |
Mar 5, 2024 | 88.64 | 88.64 | 87.30 | 87.67 | 87.48 | 309,900 |
Mar 4, 2024 | 89.46 | 89.46 | 89.03 | 89.08 | 88.89 | 103,800 |
Mar 1, 2024 | 88.40 | 89.49 | 88.22 | 89.24 | 89.05 | 190,500 |
Feb 29, 2024 | 88.52 | 88.57 | 87.76 | 88.29 | 88.10 | 150,400 |
Feb 28, 2024 | 87.89 | 88.08 | 87.65 | 87.90 | 87.71 | 101,600 |
Feb 27, 2024 | 88.16 | 88.33 | 87.95 | 88.27 | 88.08 | 205,400 |
Feb 26, 2024 | 87.76 | 88.20 | 87.72 | 87.87 | 87.68 | 106,400 |
Feb 23, 2024 | 88.01 | 88.07 | 87.51 | 87.70 | 87.51 | 245,700 |
Feb 22, 2024 | 87.43 | 88.11 | 87.15 | 87.97 | 87.78 | 94,400 |
Feb 21, 2024 | 85.79 | 86.00 | 85.22 | 86.00 | 85.81 | 163,900 |
Feb 20, 2024 | 86.65 | 86.84 | 85.96 | 86.57 | 86.38 | 261,400 |
Feb 16, 2024 | 87.71 | 87.80 | 86.85 | 87.04 | 86.85 | 132,400 |
Feb 15, 2024 | 87.37 | 87.77 | 87.10 | 87.72 | 87.53 | 132,100 |
Feb 14, 2024 | 86.67 | 87.07 | 86.30 | 86.96 | 86.77 | 206,400 |
Feb 13, 2024 | 86.02 | 86.46 | 85.35 | 86.03 | 85.84 | 400,200 |
Feb 12, 2024 | 87.63 | 88.11 | 87.45 | 87.63 | 87.44 | 169,400 |
Feb 9, 2024 | 87.35 | 87.74 | 87.02 | 87.62 | 87.43 | 209,200 |
Feb 8, 2024 | 86.91 | 87.23 | 86.73 | 87.22 | 87.03 | 263,900 |
Feb 7, 2024 | 86.70 | 87.25 | 86.40 | 86.93 | 86.74 | 128,600 |
Feb 6, 2024 | 86.20 | 86.26 | 85.79 | 86.23 | 86.04 | 426,600 |
Feb 5, 2024 | 86.25 | 86.25 | 85.32 | 85.93 | 85.74 | 195,300 |
Feb 2, 2024 | 85.95 | 86.65 | 85.63 | 86.35 | 86.16 | 193,200 |
Feb 1, 2024 | 85.48 | 86.13 | 84.84 | 86.05 | 85.86 | 153,200 |
Jan 31, 2024 | 85.88 | 86.28 | 84.96 | 85.16 | 84.97 | 354,700 |
Jan 30, 2024 | 86.35 | 86.54 | 86.22 | 86.39 | 86.20 | 212,300 |
Jan 29, 2024 | 86.05 | 86.92 | 85.93 | 86.92 | 86.73 | 190,600 |
Jan 26, 2024 | 86.19 | 86.38 | 85.78 | 85.99 | 85.80 | 191,100 |
Jan 25, 2024 | 86.88 | 86.88 | 86.01 | 86.47 | 86.28 | 120,700 |
Jan 24, 2024 | 86.98 | 86.98 | 86.07 | 86.12 | 85.93 | 173,100 |
Jan 23, 2024 | 86.01 | 86.28 | 85.72 | 86.28 | 86.09 | 244,400 |
Jan 22, 2024 | 86.05 | 86.26 | 85.73 | 85.92 | 85.73 | 224,100 |
Jan 19, 2024 | 84.56 | 85.58 | 84.28 | 85.47 | 85.28 | 263,200 |
Jan 18, 2024 | 83.71 | 84.22 | 83.36 | 84.18 | 84.00 | 112,300 |
Jan 17, 2024 | 83.12 | 83.25 | 82.45 | 83.25 | 83.07 | 123,200 |
Jan 16, 2024 | 83.71 | 84.00 | 83.25 | 83.74 | 83.56 | 244,700 |
Jan 12, 2024 | 84.44 | 84.59 | 83.79 | 84.03 | 83.85 | 303,000 |
Jan 11, 2024 | 84.10 | 84.23 | 83.08 | 84.06 | 83.88 | 161,200 |
Jan 10, 2024 | 83.69 | 84.18 | 83.38 | 84.03 | 83.85 | 147,600 |
Jan 9, 2024 | 83.20 | 83.97 | 83.02 | 83.71 | 83.53 | 125,900 |
Jan 8, 2024 | 82.48 | 83.78 | 82.45 | 83.77 | 83.59 | 198,300 |
Jan 5, 2024 | 82.14 | 82.80 | 82.01 | 82.18 | 82.00 | 122,000 |
Jan 4, 2024 | 82.17 | 82.69 | 82.02 | 82.13 | 81.95 | 142,900 |
Jan 3, 2024 | 83.02 | 83.03 | 82.43 | 82.51 | 82.33 | 256,200 |
Jan 2, 2024 | 83.99 | 84.15 | 83.18 | 83.54 | 83.36 | 200,000 |
Dec 29, 2023 | 84.94 | 85.04 | 84.27 | 84.64 | 84.46 | 141,100 |
Dec 28, 2023 | 85.21 | 85.21 | 84.94 | 84.94 | 84.76 | 107,100 |
Dec 27, 2023 | 85.05 | 85.08 | 84.75 | 85.00 | 84.81 | 226,100 |
Dec 26, 2023 | 84.52 | 85.00 | 84.40 | 84.91 | 84.73 | 182,600 |
Dec 22, 2023 | 84.30 | 84.41 | 83.78 | 84.24 | 84.06 | 188,000 |
Dec 21, 2023 | 0.25 Dividend | |||||
Dec 21, 2023 | 83.64 | 83.95 | 83.24 | 83.87 | 83.69 | 166,100 |
Dec 20, 2023 | 84.14 | 84.48 | 82.93 | 83.01 | 82.58 | 239,100 |
Dec 19, 2023 | 84.02 | 84.39 | 83.97 | 84.31 | 83.88 | 295,900 |
Dec 18, 2023 | 83.85 | 83.92 | 83.47 | 83.84 | 83.41 | 324,800 |
Dec 15, 2023 | 83.94 | 84.03 | 83.37 | 83.55 | 83.12 | 480,000 |
Dec 14, 2023 | 83.72 | 84.25 | 83.12 | 83.69 | 83.26 | 692,300 |
Dec 13, 2023 | 81.73 | 83.09 | 81.51 | 83.04 | 82.61 | 467,800 |
Dec 12, 2023 | 81.23 | 81.53 | 80.69 | 81.53 | 81.11 | 196,100 |
Dec 11, 2023 | 79.90 | 81.23 | 79.90 | 81.11 | 80.69 | 552,400 |
Dec 8, 2023 | 79.11 | 79.82 | 79.00 | 79.51 | 79.10 | 161,500 |
Dec 7, 2023 | 79.05 | 79.52 | 78.73 | 79.42 | 79.01 | 104,100 |
Dec 6, 2023 | 79.37 | 79.40 | 78.55 | 78.59 | 78.19 | 214,600 |
Dec 5, 2023 | 78.81 | 78.96 | 78.38 | 78.80 | 78.40 | 138,200 |
Dec 4, 2023 | 79.21 | 79.41 | 78.60 | 79.31 | 78.90 | 118,100 |
Dec 1, 2023 | 78.73 | 79.73 | 78.50 | 79.73 | 79.32 | 212,900 |
Nov 30, 2023 | 79.07 | 79.07 | 78.32 | 78.94 | 78.53 | 304,800 |
Nov 29, 2023 | 78.95 | 79.48 | 78.73 | 78.82 | 78.42 | 114,400 |
Nov 28, 2023 | 78.16 | 78.56 | 78.04 | 78.40 | 78.00 | 216,100 |
Nov 27, 2023 | 78.39 | 78.56 | 78.10 | 78.28 | 77.88 | 90,800 |
Nov 24, 2023 | 78.30 | 78.51 | 78.26 | 78.51 | 78.11 | 42,300 |
Nov 22, 2023 | 78.40 | 78.72 | 78.14 | 78.23 | 77.83 | 57,800 |
Nov 21, 2023 | 78.20 | 78.20 | 77.72 | 78.04 | 77.64 | 75,000 |
Nov 20, 2023 | 77.52 | 78.57 | 77.52 | 78.50 | 78.10 | 131,000 |
Nov 17, 2023 | 77.49 | 77.66 | 77.23 | 77.52 | 77.12 | 540,100 |
Nov 16, 2023 | 77.47 | 77.49 | 76.87 | 77.23 | 76.83 | 146,400 |
Nov 15, 2023 | 77.77 | 78.20 | 77.45 | 77.60 | 77.20 | 348,600 |
Nov 14, 2023 | 76.55 | 77.40 | 76.55 | 77.32 | 76.92 | 290,700 |
Nov 13, 2023 | 75.14 | 75.29 | 74.76 | 75.14 | 74.75 | 180,800 |
Nov 10, 2023 | 74.28 | 75.36 | 74.08 | 75.29 | 74.90 | 174,900 |
Nov 9, 2023 | 74.84 | 74.98 | 73.93 | 73.99 | 73.61 | 423,300 |
Nov 8, 2023 | 74.98 | 74.98 | 74.31 | 74.68 | 74.30 | 93,300 |
Nov 7, 2023 | 74.79 | 75.25 | 74.48 | 75.13 | 74.74 | 443,700 |
Nov 6, 2023 | 75.02 | 75.07 | 74.10 | 74.51 | 74.13 | 171,700 |
Nov 3, 2023 | 73.98 | 75.09 | 73.98 | 74.78 | 74.40 | 443,800 |
Nov 2, 2023 | 72.80 | 73.55 | 72.80 | 73.51 | 73.13 | 158,300 |
Nov 1, 2023 | 71.42 | 72.06 | 71.08 | 72.02 | 71.65 | 341,500 |
Oct 31, 2023 | 70.88 | 71.39 | 70.45 | 71.27 | 70.90 | 133,100 |
Oct 30, 2023 | 70.68 | 70.93 | 70.18 | 70.70 | 70.34 | 697,500 |
Oct 27, 2023 | 71.08 | 71.16 | 70.23 | 70.45 | 70.09 | 377,600 |
Oct 26, 2023 | 71.49 | 71.61 | 70.55 | 70.69 | 70.33 | 531,400 |
Oct 25, 2023 | 72.76 | 72.76 | 71.46 | 71.57 | 71.20 | 1,028,500 |
Oct 24, 2023 | 72.87 | 73.47 | 72.70 | 73.25 | 72.87 | 119,600 |
Oct 23, 2023 | 72.38 | 73.34 | 71.96 | 72.57 | 72.20 | 94,100 |
Oct 20, 2023 | 73.61 | 73.61 | 72.70 | 72.72 | 72.35 | 150,900 |
Oct 19, 2023 | 74.87 | 74.98 | 73.62 | 73.72 | 73.34 | 152,400 |
Oct 18, 2023 | 75.33 | 75.56 | 74.60 | 74.69 | 74.31 | 217,900 |
Oct 17, 2023 | 75.39 | 76.27 | 75.28 | 75.97 | 75.58 | 290,600 |
Oct 16, 2023 | 75.27 | 76.15 | 75.27 | 75.94 | 75.55 | 123,200 |
Oct 13, 2023 | 75.80 | 75.86 | 74.74 | 74.97 | 74.59 | 67,700 |
Oct 12, 2023 | 76.55 | 76.55 | 75.19 | 75.71 | 75.32 | 515,100 |
Oct 11, 2023 | 76.49 | 76.63 | 75.76 | 76.35 | 75.96 | 77,700 |
Oct 10, 2023 | 75.57 | 76.56 | 75.52 | 76.14 | 75.75 | 117,700 |
Oct 9, 2023 | 74.58 | 75.45 | 74.43 | 75.31 | 74.92 | 69,300 |
Oct 6, 2023 | 73.27 | 75.22 | 72.98 | 75.03 | 74.64 | 156,100 |
Oct 5, 2023 | 74.19 | 74.24 | 73.12 | 73.79 | 73.41 | 254,800 |
Oct 4, 2023 | 73.60 | 74.33 | 73.31 | 74.18 | 73.80 | 288,800 |
Oct 3, 2023 | 74.06 | 74.51 | 73.05 | 73.34 | 72.96 | 97,100 |
Oct 2, 2023 | 74.75 | 75.01 | 74.11 | 74.64 | 74.26 | 93,600 |
Sep 29, 2023 | 75.45 | 75.68 | 74.60 | 74.77 | 74.39 | 163,600 |
Sep 28, 2023 | 73.93 | 75.13 | 73.83 | 74.72 | 74.34 | 322,600 |
Sep 27, 2023 | 74.08 | 74.48 | 73.37 | 74.07 | 73.69 | 269,900 |
Sep 26, 2023 | 74.06 | 74.19 | 73.47 | 73.68 | 73.30 | 369,300 |
Sep 25, 2023 | 74.08 | 74.61 | 73.96 | 74.57 | 74.19 | 201,800 |
Sep 22, 2023 | 74.71 | 75.04 | 74.37 | 74.42 | 74.04 | 80,100 |
Sep 21, 2023 | 75.14 | 75.29 | 74.31 | 74.31 | 73.93 | 269,400 |
Sep 20, 2023 | 76.60 | 76.82 | 75.68 | 75.76 | 75.37 | 174,200 |
Sep 19, 2023 | 0.17 Dividend | |||||
Sep 19, 2023 | 76.44 | 76.49 | 75.87 | 76.35 | 75.96 | 95,000 |
Sep 18, 2023 | 76.73 | 77.02 | 76.67 | 76.69 | 76.13 | 132,600 |
Sep 15, 2023 | 77.97 | 77.97 | 76.78 | 76.80 | 76.24 | 144,500 |
Sep 14, 2023 | 77.96 | 78.30 | 77.41 | 78.16 | 77.59 | 117,400 |
Sep 13, 2023 | 77.49 | 77.79 | 77.25 | 77.44 | 76.88 | 119,900 |
Sep 12, 2023 | 77.76 | 78.11 | 77.44 | 77.48 | 76.92 | 49,600 |
Sep 11, 2023 | 77.90 | 78.15 | 77.61 | 78.08 | 77.51 | 105,900 |
Sep 8, 2023 | 77.59 | 77.82 | 77.32 | 77.48 | 76.92 | 63,300 |
Sep 7, 2023 | 77.40 | 77.67 | 77.00 | 77.45 | 76.89 | 77,200 |
Sep 6, 2023 | 78.00 | 78.31 | 77.58 | 78.08 | 77.51 | 106,100 |
Sep 5, 2023 | 78.38 | 78.48 | 78.03 | 78.11 | 77.54 | 225,900 |
Sep 1, 2023 | 78.83 | 78.87 | 78.22 | 78.50 | 77.93 | 162,400 |
Aug 31, 2023 | 78.29 | 78.61 | 78.21 | 78.21 | 77.64 | 213,800 |
Aug 30, 2023 | 77.89 | 78.31 | 77.74 | 78.16 | 77.59 | 113,700 |
Aug 29, 2023 | 76.22 | 77.84 | 76.21 | 77.76 | 77.19 | 150,400 |
Aug 28, 2023 | 76.32 | 76.50 | 75.98 | 76.35 | 75.79 | 85,400 |
Aug 25, 2023 | 75.32 | 75.99 | 74.76 | 75.80 | 75.25 | 67,400 |
Aug 24, 2023 | 77.13 | 77.21 | 75.09 | 75.18 | 74.63 | 128,400 |
Aug 23, 2023 | 76.07 | 76.97 | 75.97 | 76.75 | 76.19 | 69,500 |
Aug 22, 2023 | 76.33 | 76.33 | 75.72 | 75.92 | 75.37 | 157,700 |
Aug 21, 2023 | 75.37 | 76.11 | 75.27 | 75.98 | 75.43 | 244,400 |
Aug 18, 2023 | 74.46 | 75.37 | 74.46 | 75.12 | 74.57 | 410,000 |
Aug 17, 2023 | 76.36 | 76.37 | 75.07 | 75.09 | 74.54 | 336,300 |
Aug 16, 2023 | 76.74 | 76.96 | 76.03 | 76.06 | 75.51 | 83,300 |
Aug 15, 2023 | 77.37 | 77.41 | 76.66 | 76.79 | 76.23 | 301,000 |
Aug 14, 2023 | 77.02 | 77.78 | 76.85 | 77.78 | 77.21 | 66,800 |
Aug 11, 2023 | 77.16 | 77.45 | 76.89 | 77.07 | 76.51 | 245,100 |
Aug 10, 2023 | 78.25 | 78.88 | 77.35 | 77.66 | 77.10 | 188,900 |
Aug 9, 2023 | 77.92 | 78.02 | 77.38 | 77.54 | 76.98 | 120,100 |
Aug 8, 2023 | 77.77 | 78.03 | 77.17 | 77.87 | 77.30 | 108,700 |
Aug 7, 2023 | 78.53 | 78.72 | 78.11 | 78.70 | 78.13 | 97,900 |
Aug 4, 2023 | 78.88 | 79.11 | 77.96 | 78.12 | 77.55 | 120,200 |
Aug 3, 2023 | 78.16 | 78.88 | 78.14 | 78.50 | 77.93 | 137,600 |
Aug 2, 2023 | 79.64 | 79.64 | 78.48 | 78.65 | 78.08 | 442,300 |
Aug 1, 2023 | 80.42 | 80.51 | 79.96 | 80.35 | 79.77 | 91,500 |
Jul 31, 2023 | 80.65 | 81.00 | 80.44 | 80.76 | 80.17 | 158,900 |
Jul 28, 2023 | 80.12 | 80.57 | 80.01 | 80.45 | 79.86 | 87,900 |
Jul 27, 2023 | 80.48 | 80.73 | 78.97 | 79.17 | 78.59 | 229,000 |
Jul 26, 2023 | 79.33 | 79.78 | 79.08 | 79.48 | 78.90 | 250,900 |
Jul 25, 2023 | 79.53 | 80.00 | 79.47 | 79.64 | 79.06 | 602,200 |
Jul 24, 2023 | 79.61 | 79.77 | 79.03 | 79.37 | 78.79 | 764,000 |
Jul 21, 2023 | 79.85 | 80.08 | 79.44 | 79.62 | 79.04 | 3,329,900 |
Jul 20, 2023 | 79.85 | 79.97 | 79.20 | 79.46 | 78.88 | 823,300 |
Jul 19, 2023 | 80.45 | 80.66 | 80.10 | 80.27 | 79.69 | 856,200 |
Jul 18, 2023 | 79.69 | 80.31 | 79.59 | 80.24 | 79.66 | 885,400 |
Jul 17, 2023 | 78.89 | 80.08 | 78.68 | 79.86 | 79.28 | 967,300 |
Jul 14, 2023 | 79.16 | 79.33 | 78.86 | 78.96 | 78.39 | 2,583,600 |
Jul 13, 2023 | 78.84 | 79.36 | 78.67 | 79.21 | 78.63 | 1,007,400 |
Jul 12, 2023 | 78.70 | 78.71 | 77.93 | 78.39 | 77.82 | 1,132,600 |
Jul 11, 2023 | 77.48 | 78.02 | 77.08 | 77.91 | 77.34 | 1,073,800 |
Jul 10, 2023 | 76.07 | 77.32 | 76.07 | 77.29 | 76.73 | 3,758,100 |
Jul 7, 2023 | 75.74 | 76.65 | 75.74 | 75.92 | 75.37 | 601,200 |
Jul 6, 2023 | 76.02 | 76.02 | 75.40 | 75.85 | 75.30 | 137,500 |
Jul 5, 2023 | 76.95 | 77.10 | 76.72 | 76.95 | 76.39 | 91,200 |
Jul 3, 2023 | 76.97 | 77.23 | 76.82 | 77.23 | 76.67 | 113,500 |
Jun 30, 2023 | 76.69 | 77.16 | 76.61 | 76.98 | 76.42 | 267,100 |
Jun 29, 2023 | 76.00 | 76.12 | 75.67 | 75.97 | 75.42 | 127,500 |
Jun 28, 2023 | 75.63 | 76.21 | 75.58 | 76.01 | 75.46 | 2,104,500 |
Jun 27, 2023 | 74.97 | 76.00 | 74.76 | 75.90 | 75.35 | 347,200 |
Jun 26, 2023 | 74.91 | 75.38 | 74.65 | 74.69 | 74.15 | 36,700 |
Jun 23, 2023 | 75.00 | 75.05 | 74.63 | 74.64 | 74.10 | 48,800 |
Jun 22, 2023 | 75.19 | 75.68 | 75.05 | 75.56 | 75.01 | 74,300 |
Jun 21, 2023 | 0.16 Dividend | |||||
Jun 21, 2023 | 75.96 | 75.96 | 75.32 | 75.34 | 74.79 | 68,200 |
Jun 20, 2023 | 76.67 | 76.78 | 75.93 | 76.24 | 75.53 | 59,300 |
Jun 16, 2023 | 77.95 | 77.95 | 76.88 | 76.88 | 76.16 | 68,600 |
Jun 15, 2023 | 76.36 | 77.60 | 76.23 | 77.41 | 76.69 | 1,898,800 |
Jun 14, 2023 | 76.47 | 76.76 | 75.71 | 76.54 | 75.82 | 123,100 |
Jun 13, 2023 | 76.31 | 76.48 | 75.84 | 76.36 | 75.65 | 167,400 |
Jun 12, 2023 | 74.88 | 75.71 | 74.71 | 75.62 | 74.91 | 246,300 |
Jun 9, 2023 | 74.83 | 75.12 | 74.25 | 74.64 | 73.94 | 74,700 |
Jun 8, 2023 | 73.90 | 74.63 | 73.84 | 74.57 | 73.87 | 133,100 |
Jun 7, 2023 | 74.86 | 74.98 | 73.82 | 73.87 | 73.18 | 87,600 |
Jun 6, 2023 | 74.37 | 74.89 | 74.27 | 74.68 | 73.98 | 132,900 |
Jun 5, 2023 | 74.48 | 74.72 | 74.13 | 74.49 | 73.79 | 154,300 |
Jun 2, 2023 | 74.28 | 74.61 | 73.78 | 74.44 | 73.74 | 386,400 |
Jun 1, 2023 | 73.00 | 74.06 | 72.77 | 73.64 | 72.95 | 79,400 |
May 31, 2023 | 73.13 | 73.24 | 72.56 | 73.14 | 72.46 | 153,200 |
May 30, 2023 | 74.07 | 74.19 | 73.14 | 73.45 | 72.76 | 207,300 |
May 26, 2023 | 72.08 | 73.62 | 72.08 | 73.45 | 72.76 | 95,400 |
May 25, 2023 | 71.58 | 71.80 | 71.14 | 71.60 | 70.93 | 70,600 |
May 24, 2023 | 71.36 | 71.48 | 70.89 | 71.25 | 70.58 | 84,000 |
May 23, 2023 | 72.25 | 72.48 | 71.63 | 71.63 | 70.96 | 63,600 |
May 22, 2023 | 72.41 | 72.86 | 72.41 | 72.58 | 71.90 | 60,400 |
May 19, 2023 | 72.65 | 72.66 | 72.12 | 72.31 | 71.63 | 41,100 |
May 18, 2023 | 71.25 | 72.56 | 71.25 | 72.49 | 71.81 | 114,800 |
May 17, 2023 | 70.78 | 71.52 | 70.42 | 71.41 | 70.74 | 58,800 |
May 16, 2023 | 70.95 | 70.95 | 70.56 | 70.56 | 69.90 | 21,900 |
May 15, 2023 | 70.57 | 71.27 | 70.45 | 71.27 | 70.60 | 39,200 |
May 12, 2023 | 70.85 | 70.88 | 70.18 | 70.54 | 69.88 | 33,500 |
May 11, 2023 | 70.74 | 70.74 | 70.35 | 70.69 | 70.03 | 30,400 |
May 10, 2023 | 70.97 | 71.11 | 70.21 | 70.84 | 70.18 | 94,200 |
May 9, 2023 | 70.37 | 70.54 | 70.27 | 70.40 | 69.74 | 40,300 |
May 8, 2023 | 70.81 | 70.95 | 70.49 | 70.90 | 70.24 | 344,900 |
May 5, 2023 | 69.81 | 70.89 | 69.81 | 70.69 | 70.03 | 101,200 |
May 4, 2023 | 69.73 | 69.92 | 69.42 | 69.58 | 68.93 | 130,400 |
May 3, 2023 | 70.16 | 70.71 | 69.66 | 69.72 | 69.07 | 76,900 |
May 2, 2023 | 70.66 | 70.71 | 69.60 | 70.00 | 69.35 | 115,100 |
May 1, 2023 | 70.89 | 71.11 | 70.65 | 70.86 | 70.20 | 55,000 |
Apr 28, 2023 | 70.27 | 70.96 | 70.23 | 70.89 | 70.23 | 67,200 |
Apr 27, 2023 | 69.63 | 70.40 | 69.25 | 70.34 | 69.68 | 105,300 |
Apr 26, 2023 | 69.54 | 69.74 | 69.04 | 69.17 | 68.52 | 45,800 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%