NYSEArca - Delayed Quote • USD
ProShares Ultra Technology (ROM)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:51 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 | 53.02 | 54.36 | 52.65 | 54.12 | 54.12 | 61,829 |
Apr 24, 2024 | 54.61 | 55.20 | 53.96 | 54.41 | 54.41 | 65,600 |
Apr 23, 2024 | 52.87 | 54.05 | 52.87 | 54.00 | 54.00 | 36,500 |
Apr 22, 2024 | 52.26 | 53.02 | 51.28 | 52.47 | 52.47 | 51,100 |
Apr 19, 2024 | 53.45 | 53.62 | 51.24 | 51.50 | 51.50 | 183,000 |
Apr 18, 2024 | 55.25 | 55.25 | 53.64 | 53.70 | 53.70 | 57,600 |
Apr 17, 2024 | 56.99 | 57.25 | 54.96 | 54.96 | 54.96 | 78,700 |
Apr 16, 2024 | 56.82 | 57.27 | 56.23 | 56.70 | 56.70 | 51,800 |
Apr 15, 2024 | 59.41 | 59.56 | 56.43 | 56.53 | 56.53 | 128,900 |
Apr 12, 2024 | 59.26 | 59.78 | 58.48 | 58.79 | 58.79 | 35,800 |
Apr 11, 2024 | 58.93 | 60.94 | 58.58 | 60.93 | 60.93 | 150,100 |
Apr 10, 2024 | 58.20 | 58.73 | 58.00 | 58.43 | 58.43 | 43,000 |
Apr 9, 2024 | 59.94 | 60.15 | 58.56 | 59.91 | 59.91 | 30,200 |
Apr 8, 2024 | 59.66 | 59.86 | 58.92 | 59.40 | 59.40 | 26,000 |
Apr 5, 2024 | 58.87 | 60.09 | 58.50 | 59.55 | 59.55 | 181,400 |
Apr 4, 2024 | 61.22 | 61.66 | 58.17 | 58.23 | 58.23 | 51,700 |
Apr 3, 2024 | 59.10 | 60.74 | 59.10 | 60.13 | 60.13 | 30,200 |
Apr 2, 2024 | 59.54 | 59.92 | 58.92 | 59.81 | 59.81 | 40,600 |
Apr 1, 2024 | 61.00 | 61.67 | 60.61 | 61.08 | 61.08 | 33,700 |
Mar 28, 2024 | 61.02 | 61.02 | 60.58 | 60.74 | 60.74 | 23,300 |
Mar 27, 2024 | 61.06 | 61.16 | 60.15 | 60.87 | 60.87 | 40,300 |
Mar 26, 2024 | 61.34 | 61.51 | 60.33 | 60.41 | 60.41 | 25,800 |
Mar 25, 2024 | 60.59 | 61.33 | 60.29 | 60.86 | 60.86 | 28,600 |
Mar 22, 2024 | 61.70 | 62.13 | 61.32 | 61.74 | 61.74 | 21,900 |
Mar 21, 2024 | 62.95 | 62.95 | 61.72 | 61.73 | 61.73 | 45,300 |
Mar 20, 2024 | 0.01 Dividend | |||||
Mar 20, 2024 | 60.10 | 61.68 | 60.04 | 61.68 | 61.68 | 30,600 |
Mar 19, 2024 | 59.03 | 60.27 | 58.92 | 60.24 | 60.23 | 22,900 |
Mar 18, 2024 | 60.17 | 60.83 | 59.68 | 59.75 | 59.74 | 28,500 |
Mar 15, 2024 | 59.08 | 59.67 | 58.70 | 59.18 | 59.17 | 45,400 |
Mar 14, 2024 | 61.44 | 61.71 | 60.22 | 60.99 | 60.98 | 36,100 |
Mar 13, 2024 | 61.96 | 61.96 | 60.54 | 60.87 | 60.86 | 57,800 |
Mar 12, 2024 | 61.13 | 62.35 | 60.57 | 62.28 | 62.27 | 52,300 |
Mar 11, 2024 | 59.77 | 60.10 | 59.04 | 59.92 | 59.91 | 50,700 |
Mar 8, 2024 | 62.38 | 63.16 | 60.18 | 60.18 | 60.17 | 73,300 |
Mar 7, 2024 | 61.26 | 62.47 | 60.82 | 62.17 | 62.16 | 48,300 |
Mar 6, 2024 | 60.58 | 61.06 | 59.47 | 60.25 | 60.24 | 76,600 |
Mar 5, 2024 | 61.17 | 61.17 | 58.58 | 59.32 | 59.31 | 65,400 |
Mar 4, 2024 | 62.02 | 63.09 | 61.99 | 62.43 | 62.42 | 149,000 |
Mar 1, 2024 | 60.46 | 62.55 | 60.46 | 62.37 | 62.36 | 71,900 |
Feb 29, 2024 | 59.64 | 60.42 | 59.32 | 60.35 | 60.34 | 21,700 |
Feb 28, 2024 | 59.03 | 59.23 | 58.62 | 58.94 | 58.93 | 86,900 |
Feb 27, 2024 | 59.66 | 59.73 | 58.68 | 59.50 | 59.49 | 70,700 |
Feb 26, 2024 | 59.94 | 59.97 | 59.33 | 59.40 | 59.39 | 39,100 |
Feb 23, 2024 | 60.30 | 60.58 | 59.09 | 59.26 | 59.25 | 53,400 |
Feb 22, 2024 | 58.78 | 59.88 | 58.57 | 59.58 | 59.57 | 105,600 |
Feb 21, 2024 | 55.62 | 55.91 | 54.74 | 55.89 | 55.88 | 71,200 |
Feb 20, 2024 | 57.41 | 57.41 | 55.60 | 56.68 | 56.67 | 63,600 |
Feb 16, 2024 | 59.27 | 59.51 | 57.74 | 57.83 | 57.82 | 54,600 |
Feb 15, 2024 | 59.21 | 59.39 | 58.37 | 58.91 | 58.90 | 48,600 |
Feb 14, 2024 | 58.92 | 59.35 | 58.11 | 59.24 | 59.23 | 67,100 |
Feb 13, 2024 | 57.55 | 58.81 | 57.13 | 58.09 | 58.08 | 238,900 |
Feb 12, 2024 | 61.00 | 61.36 | 60.00 | 60.06 | 60.05 | 91,500 |
Feb 9, 2024 | 59.99 | 61.18 | 59.91 | 61.15 | 61.14 | 118,500 |
Feb 8, 2024 | 59.19 | 59.76 | 59.19 | 59.47 | 59.46 | 35,800 |
Feb 7, 2024 | 58.32 | 59.17 | 58.02 | 59.11 | 59.10 | 87,600 |
Feb 6, 2024 | 58.21 | 58.43 | 56.92 | 57.60 | 57.59 | 167,000 |
Feb 5, 2024 | 58.42 | 58.42 | 57.35 | 58.27 | 58.26 | 88,200 |
Feb 2, 2024 | 56.20 | 58.30 | 55.99 | 57.94 | 57.93 | 74,100 |
Feb 1, 2024 | 55.85 | 56.91 | 55.83 | 56.76 | 56.75 | 97,300 |
Jan 31, 2024 | 56.63 | 57.13 | 55.36 | 55.36 | 55.35 | 104,000 |
Jan 30, 2024 | 58.74 | 58.92 | 57.56 | 57.81 | 57.80 | 30,200 |
Jan 29, 2024 | 58.01 | 58.86 | 57.75 | 58.86 | 58.85 | 64,400 |
Jan 26, 2024 | 58.40 | 58.80 | 57.54 | 57.80 | 57.79 | 114,700 |
Jan 25, 2024 | 59.67 | 60.31 | 58.71 | 59.20 | 59.19 | 61,900 |
Jan 24, 2024 | 58.77 | 59.87 | 58.44 | 58.77 | 58.76 | 129,000 |
Jan 23, 2024 | 57.53 | 58.01 | 57.08 | 57.94 | 57.93 | 119,400 |
Jan 22, 2024 | 57.62 | 58.13 | 57.12 | 57.41 | 57.40 | 116,900 |
Jan 19, 2024 | 55.26 | 57.00 | 55.00 | 57.00 | 56.99 | 230,700 |
Jan 18, 2024 | 53.58 | 54.54 | 53.34 | 54.47 | 54.46 | 77,500 |
Jan 17, 2024 | 52.25 | 52.45 | 51.40 | 52.33 | 52.32 | 44,700 |
Jan 16, 2024 | 52.53 | 53.24 | 51.98 | 52.94 | 52.93 | 44,700 |
Jan 12, 2024 | 52.59 | 52.92 | 52.19 | 52.60 | 52.59 | 51,700 |
Jan 11, 2024 | 52.26 | 52.64 | 51.00 | 52.28 | 52.27 | 73,000 |
Jan 10, 2024 | 51.09 | 52.03 | 50.90 | 51.81 | 51.80 | 70,400 |
Jan 9, 2024 | 50.05 | 51.20 | 49.91 | 50.95 | 50.94 | 51,300 |
Jan 8, 2024 | 48.87 | 50.88 | 48.87 | 50.81 | 50.80 | 83,200 |
Jan 5, 2024 | 48.40 | 49.16 | 48.05 | 48.44 | 48.43 | 40,200 |
Jan 4, 2024 | 48.61 | 49.18 | 48.38 | 48.41 | 48.40 | 45,700 |
Jan 3, 2024 | 49.52 | 49.76 | 49.03 | 49.10 | 49.09 | 112,000 |
Jan 2, 2024 | 51.54 | 51.56 | 49.55 | 50.17 | 50.16 | 456,000 |
Dec 29, 2023 | 53.29 | 53.55 | 52.51 | 53.08 | 53.07 | 52,800 |
Dec 28, 2023 | 53.44 | 53.65 | 53.27 | 53.29 | 53.28 | 46,100 |
Dec 27, 2023 | 53.19 | 53.33 | 52.82 | 53.33 | 53.32 | 43,600 |
Dec 26, 2023 | 52.95 | 53.46 | 52.95 | 53.21 | 53.20 | 33,600 |
Dec 22, 2023 | 52.83 | 53.11 | 52.34 | 52.84 | 52.83 | 53,100 |
Dec 21, 2023 | 52.58 | 52.93 | 51.86 | 52.73 | 52.72 | 89,700 |
Dec 20, 2023 | 0.00 Dividend | |||||
Dec 20, 2023 | 53.02 | 53.42 | 51.51 | 51.51 | 51.50 | 62,900 |
Dec 19, 2023 | 52.78 | 53.24 | 52.78 | 53.24 | 53.23 | 52,400 |
Dec 18, 2023 | 52.57 | 53.03 | 52.15 | 52.85 | 52.84 | 63,900 |
Dec 15, 2023 | 52.00 | 53.10 | 52.00 | 52.54 | 52.53 | 59,700 |
Dec 14, 2023 | 52.45 | 52.75 | 51.29 | 51.97 | 51.96 | 148,200 |
Dec 13, 2023 | 51.62 | 52.51 | 51.39 | 52.27 | 52.26 | 110,800 |
Dec 12, 2023 | 50.42 | 51.42 | 50.27 | 51.37 | 51.36 | 69,000 |
Dec 11, 2023 | 49.51 | 50.72 | 49.51 | 50.68 | 50.67 | 52,000 |
Dec 8, 2023 | 48.82 | 49.93 | 48.80 | 49.83 | 49.82 | 49,600 |
Dec 7, 2023 | 48.24 | 49.18 | 48.13 | 49.04 | 49.03 | 67,800 |
Dec 6, 2023 | 49.24 | 49.24 | 47.83 | 47.87 | 47.86 | 56,100 |
Dec 5, 2023 | 47.60 | 48.83 | 47.60 | 48.73 | 48.72 | 75,900 |
Dec 4, 2023 | 48.42 | 48.42 | 47.16 | 48.24 | 48.23 | 106,500 |
Dec 1, 2023 | 48.98 | 49.56 | 48.54 | 49.41 | 49.40 | 63,200 |
Nov 30, 2023 | 49.30 | 49.48 | 48.41 | 49.14 | 49.13 | 105,300 |
Nov 29, 2023 | 49.70 | 50.11 | 49.01 | 49.07 | 49.06 | 42,700 |
Nov 28, 2023 | 48.49 | 49.22 | 48.46 | 49.03 | 49.02 | 76,500 |
Nov 27, 2023 | 48.79 | 49.36 | 48.56 | 48.83 | 48.82 | 29,400 |
Nov 24, 2023 | 48.82 | 48.88 | 48.54 | 48.82 | 48.81 | 57,800 |
Nov 22, 2023 | 49.26 | 49.82 | 48.83 | 49.01 | 49.00 | 110,300 |
Nov 21, 2023 | 48.99 | 49.06 | 48.30 | 48.58 | 48.57 | 45,100 |
Nov 20, 2023 | 48.20 | 49.67 | 48.20 | 49.51 | 49.50 | 127,700 |
Nov 17, 2023 | 48.14 | 48.41 | 47.65 | 48.10 | 48.09 | 34,900 |
Nov 16, 2023 | 47.67 | 48.33 | 47.60 | 48.32 | 48.31 | 86,800 |
Nov 15, 2023 | 48.02 | 48.27 | 47.60 | 47.84 | 47.83 | 92,900 |
Nov 14, 2023 | 47.38 | 47.96 | 47.05 | 47.75 | 47.74 | 107,500 |
Nov 13, 2023 | 45.99 | 46.09 | 45.53 | 45.88 | 45.87 | 46,400 |
Nov 10, 2023 | 44.66 | 46.48 | 44.60 | 46.41 | 46.40 | 118,600 |
Nov 9, 2023 | 44.80 | 45.33 | 44.03 | 44.19 | 44.18 | 208,600 |
Nov 8, 2023 | 44.35 | 44.71 | 44.04 | 44.57 | 44.56 | 55,800 |
Nov 7, 2023 | 43.33 | 44.34 | 43.33 | 44.09 | 44.08 | 120,600 |
Nov 6, 2023 | 42.75 | 43.21 | 42.44 | 43.21 | 43.20 | 143,100 |
Nov 3, 2023 | 41.83 | 42.92 | 41.50 | 42.63 | 42.62 | 45,300 |
Nov 2, 2023 | 41.09 | 41.81 | 41.05 | 41.76 | 41.75 | 133,200 |
Nov 1, 2023 | 39.04 | 40.49 | 39.04 | 40.44 | 40.43 | 79,100 |
Oct 31, 2023 | 38.35 | 38.97 | 37.83 | 38.89 | 38.88 | 66,200 |
Oct 30, 2023 | 38.03 | 38.61 | 37.75 | 38.36 | 38.35 | 131,100 |
Oct 27, 2023 | 37.67 | 38.24 | 37.28 | 37.55 | 37.54 | 77,400 |
Oct 26, 2023 | 38.64 | 38.93 | 36.83 | 37.14 | 37.13 | 137,400 |
Oct 25, 2023 | 39.76 | 40.00 | 38.44 | 38.65 | 38.64 | 76,400 |
Oct 24, 2023 | 39.37 | 39.69 | 38.82 | 39.64 | 39.63 | 325,100 |
Oct 23, 2023 | 38.43 | 39.78 | 38.13 | 39.09 | 39.08 | 796,100 |
Oct 20, 2023 | 40.37 | 40.37 | 38.94 | 39.02 | 39.01 | 65,900 |
Oct 19, 2023 | 41.12 | 41.67 | 40.25 | 40.33 | 40.32 | 78,900 |
Oct 18, 2023 | 41.07 | 41.76 | 40.49 | 40.86 | 40.85 | 39,100 |
Oct 17, 2023 | 41.08 | 42.12 | 40.65 | 41.76 | 41.75 | 45,800 |
Oct 16, 2023 | 41.53 | 42.49 | 41.53 | 42.14 | 42.13 | 41,100 |
Oct 13, 2023 | 42.79 | 42.79 | 41.14 | 41.25 | 41.24 | 58,200 |
Oct 12, 2023 | 42.62 | 43.35 | 41.92 | 42.56 | 42.55 | 75,900 |
Oct 11, 2023 | 42.08 | 42.54 | 41.73 | 42.50 | 42.49 | 73,400 |
Oct 10, 2023 | 41.61 | 42.37 | 41.48 | 41.72 | 41.71 | 60,100 |
Oct 9, 2023 | 40.63 | 41.71 | 40.35 | 41.62 | 41.61 | 63,800 |
Oct 6, 2023 | 39.04 | 41.53 | 38.98 | 41.19 | 41.18 | 147,300 |
Oct 5, 2023 | 39.56 | 39.83 | 38.82 | 39.73 | 39.72 | 81,300 |
Oct 4, 2023 | 38.90 | 39.81 | 38.80 | 39.60 | 39.59 | 89,900 |
Oct 3, 2023 | 39.55 | 40.13 | 38.32 | 38.68 | 38.67 | 47,800 |
Oct 2, 2023 | 39.31 | 40.26 | 39.16 | 40.10 | 40.09 | 56,700 |
Sep 29, 2023 | 39.60 | 40.13 | 38.97 | 39.18 | 39.17 | 87,900 |
Sep 28, 2023 | 38.10 | 39.43 | 37.78 | 38.97 | 38.96 | 40,200 |
Sep 27, 2023 | 38.61 | 38.81 | 37.71 | 38.44 | 38.43 | 54,500 |
Sep 26, 2023 | 39.12 | 39.25 | 38.07 | 38.35 | 38.34 | 107,900 |
Sep 25, 2023 | 39.33 | 39.83 | 39.12 | 39.83 | 39.82 | 56,200 |
Sep 22, 2023 | 39.66 | 40.22 | 39.41 | 39.51 | 39.50 | 74,500 |
Sep 21, 2023 | 39.75 | 40.23 | 39.32 | 39.32 | 39.31 | 50,700 |
Sep 20, 2023 | 42.19 | 42.25 | 40.57 | 40.59 | 40.58 | 54,400 |
Sep 19, 2023 | 41.74 | 42.14 | 41.20 | 41.98 | 41.97 | 40,100 |
Sep 18, 2023 | 41.42 | 42.26 | 41.42 | 41.97 | 41.96 | 55,500 |
Sep 15, 2023 | 42.97 | 42.97 | 41.40 | 41.61 | 41.60 | 62,300 |
Sep 14, 2023 | 43.21 | 43.47 | 42.75 | 43.33 | 43.32 | 33,500 |
Sep 13, 2023 | 42.53 | 43.08 | 42.37 | 42.74 | 42.73 | 36,200 |
Sep 12, 2023 | 43.41 | 43.62 | 42.37 | 42.44 | 42.43 | 30,000 |
Sep 11, 2023 | 44.38 | 44.44 | 43.37 | 44.05 | 44.04 | 51,300 |
Sep 8, 2023 | 43.53 | 44.16 | 43.43 | 43.62 | 43.61 | 53,800 |
Sep 7, 2023 | 43.28 | 43.61 | 42.83 | 43.47 | 43.46 | 60,300 |
Sep 6, 2023 | 45.38 | 45.60 | 44.26 | 44.80 | 44.79 | 116,800 |
Sep 5, 2023 | 45.10 | 46.02 | 44.98 | 45.80 | 45.79 | 37,000 |
Sep 1, 2023 | 45.78 | 45.79 | 45.08 | 45.48 | 45.47 | 130,000 |
Aug 31, 2023 | 45.08 | 45.53 | 44.91 | 45.26 | 45.25 | 47,600 |
Aug 30, 2023 | 44.15 | 44.85 | 43.91 | 44.71 | 44.70 | 69,200 |
Aug 29, 2023 | 42.17 | 44.23 | 42.17 | 44.06 | 44.05 | 123,200 |
Aug 28, 2023 | 42.35 | 42.62 | 41.86 | 42.47 | 42.46 | 124,100 |
Aug 25, 2023 | 41.23 | 42.14 | 40.62 | 41.88 | 41.87 | 66,800 |
Aug 24, 2023 | 43.95 | 43.95 | 40.91 | 40.96 | 40.95 | 50,800 |
Aug 23, 2023 | 41.55 | 43.17 | 41.55 | 42.98 | 42.97 | 44,700 |
Aug 22, 2023 | 42.21 | 42.31 | 41.31 | 41.38 | 41.37 | 46,800 |
Aug 21, 2023 | 40.29 | 41.70 | 40.29 | 41.56 | 41.55 | 64,500 |
Aug 18, 2023 | 39.01 | 40.33 | 39.01 | 39.94 | 39.93 | 96,000 |
Aug 17, 2023 | 41.04 | 41.15 | 39.79 | 40.01 | 40.00 | 152,700 |
Aug 16, 2023 | 41.37 | 41.73 | 40.71 | 40.73 | 40.72 | 151,000 |
Aug 15, 2023 | 41.94 | 42.37 | 41.36 | 41.52 | 41.51 | 75,000 |
Aug 14, 2023 | 40.93 | 42.35 | 40.77 | 42.35 | 42.34 | 48,300 |
Aug 11, 2023 | 41.10 | 41.55 | 40.79 | 41.12 | 41.11 | 81,800 |
Aug 10, 2023 | 42.35 | 43.05 | 41.34 | 41.68 | 41.67 | 101,300 |
Aug 9, 2023 | 43.08 | 43.08 | 41.41 | 41.67 | 41.66 | 62,400 |
Aug 8, 2023 | 42.74 | 42.88 | 41.98 | 42.80 | 42.79 | 71,300 |
Aug 7, 2023 | 43.55 | 43.87 | 42.89 | 43.54 | 43.53 | 63,100 |
Aug 4, 2023 | 44.09 | 44.67 | 43.14 | 43.26 | 43.25 | 104,200 |
Aug 3, 2023 | 44.24 | 45.00 | 44.10 | 44.52 | 44.51 | 97,300 |
Aug 2, 2023 | 46.35 | 46.37 | 44.60 | 44.89 | 44.88 | 110,300 |
Aug 1, 2023 | 46.85 | 47.43 | 46.59 | 47.28 | 47.27 | 50,100 |
Jul 31, 2023 | 46.89 | 47.10 | 46.62 | 46.97 | 46.96 | 61,000 |
Jul 28, 2023 | 46.43 | 47.12 | 46.37 | 46.88 | 46.87 | 65,500 |
Jul 27, 2023 | 47.14 | 47.43 | 45.29 | 45.74 | 45.73 | 112,700 |
Jul 26, 2023 | 46.13 | 46.27 | 45.37 | 45.80 | 45.79 | 70,700 |
Jul 25, 2023 | 46.42 | 47.50 | 46.42 | 47.24 | 47.23 | 66,400 |
Jul 24, 2023 | 46.50 | 46.57 | 45.94 | 46.15 | 46.14 | 93,600 |
Jul 21, 2023 | 46.70 | 47.00 | 45.95 | 45.97 | 45.96 | 51,900 |
Jul 20, 2023 | 47.26 | 47.60 | 45.79 | 46.05 | 46.04 | 96,400 |
Jul 19, 2023 | 48.66 | 48.83 | 47.72 | 48.03 | 48.02 | 130,200 |
Jul 18, 2023 | 47.08 | 48.65 | 46.50 | 48.26 | 48.25 | 201,800 |
Jul 17, 2023 | 46.20 | 47.42 | 46.20 | 47.17 | 47.16 | 67,200 |
Jul 14, 2023 | 46.39 | 47.13 | 45.86 | 45.91 | 45.90 | 202,300 |
Jul 13, 2023 | 45.65 | 46.38 | 45.54 | 46.21 | 46.20 | 112,000 |
Jul 12, 2023 | 44.83 | 45.42 | 44.41 | 44.94 | 44.93 | 72,400 |
Jul 11, 2023 | 43.97 | 44.10 | 43.28 | 44.05 | 44.04 | 52,600 |
Jul 10, 2023 | 43.32 | 43.81 | 42.97 | 43.81 | 43.80 | 33,200 |
Jul 7, 2023 | 43.85 | 44.62 | 43.58 | 43.62 | 43.61 | 63,500 |
Jul 6, 2023 | 43.54 | 44.08 | 43.15 | 44.05 | 44.04 | 90,800 |
Jul 5, 2023 | 44.20 | 44.96 | 44.20 | 44.27 | 44.26 | 78,000 |
Jul 3, 2023 | 45.04 | 45.04 | 44.41 | 44.81 | 44.80 | 33,500 |
Jun 30, 2023 | 44.50 | 45.20 | 44.50 | 45.01 | 45.00 | 68,500 |
Jun 29, 2023 | 43.56 | 43.80 | 43.16 | 43.65 | 43.64 | 38,700 |
Jun 28, 2023 | 42.97 | 44.00 | 42.97 | 43.45 | 43.44 | 47,800 |
Jun 27, 2023 | 42.22 | 43.71 | 42.16 | 43.51 | 43.50 | 1,036,000 |
Jun 26, 2023 | 42.59 | 43.20 | 41.83 | 41.88 | 41.87 | 158,400 |
Jun 23, 2023 | 42.57 | 42.96 | 42.15 | 42.47 | 42.46 | 85,100 |
Jun 22, 2023 | 42.35 | 43.44 | 42.35 | 43.44 | 43.43 | 58,400 |
Jun 21, 2023 | 43.88 | 43.89 | 42.55 | 42.72 | 42.71 | 109,600 |
Jun 20, 2023 | 44.12 | 44.68 | 43.61 | 44.10 | 44.09 | 65,500 |
Jun 16, 2023 | 46.21 | 46.21 | 44.68 | 44.68 | 44.67 | 133,700 |
Jun 15, 2023 | 44.00 | 45.84 | 43.96 | 45.45 | 45.44 | 119,500 |
Jun 14, 2023 | 43.46 | 44.35 | 43.14 | 44.35 | 44.34 | 111,100 |
Jun 13, 2023 | 43.77 | 43.85 | 42.80 | 43.46 | 43.45 | 76,500 |
Jun 12, 2023 | 41.76 | 42.89 | 41.59 | 42.88 | 42.87 | 87,100 |
Jun 9, 2023 | 41.29 | 41.98 | 40.99 | 41.21 | 41.20 | 90,200 |
Jun 8, 2023 | 40.21 | 40.85 | 40.07 | 40.75 | 40.74 | 77,600 |
Jun 7, 2023 | 41.06 | 41.58 | 39.80 | 39.91 | 39.90 | 63,900 |
Jun 6, 2023 | 41.03 | 41.34 | 40.74 | 41.14 | 41.13 | 75,200 |
Jun 5, 2023 | 41.84 | 42.17 | 41.10 | 41.22 | 41.21 | 56,400 |
Jun 2, 2023 | 41.84 | 42.03 | 41.16 | 41.72 | 41.71 | 60,100 |
Jun 1, 2023 | 40.17 | 41.52 | 40.04 | 41.25 | 41.24 | 52,800 |
May 31, 2023 | 40.73 | 41.31 | 40.37 | 40.44 | 40.43 | 91,100 |
May 30, 2023 | 41.90 | 42.27 | 40.96 | 41.15 | 41.14 | 246,500 |
May 26, 2023 | 38.66 | 40.80 | 38.66 | 40.68 | 40.67 | 125,300 |
May 25, 2023 | 37.71 | 38.78 | 37.30 | 38.53 | 38.52 | 74,000 |
May 24, 2023 | 35.94 | 36.07 | 35.41 | 35.74 | 35.73 | 66,700 |
May 23, 2023 | 37.06 | 37.35 | 36.32 | 36.36 | 36.35 | 80,700 |
May 22, 2023 | 37.09 | 37.58 | 37.00 | 37.40 | 37.39 | 80,800 |
May 19, 2023 | 37.48 | 37.48 | 37.05 | 37.33 | 37.32 | 158,700 |
May 18, 2023 | 36.04 | 37.44 | 36.03 | 37.39 | 37.38 | 784,000 |
May 17, 2023 | 35.25 | 35.99 | 34.96 | 35.90 | 35.89 | 89,700 |
May 16, 2023 | 34.82 | 35.34 | 34.82 | 34.95 | 34.94 | 77,700 |
May 15, 2023 | 34.40 | 34.89 | 34.22 | 34.89 | 34.88 | 36,700 |
May 12, 2023 | 34.51 | 34.63 | 33.82 | 34.32 | 34.31 | 62,500 |
May 11, 2023 | 34.61 | 34.61 | 33.98 | 34.43 | 34.42 | 173,100 |
May 10, 2023 | 34.55 | 34.93 | 34.12 | 34.78 | 34.77 | 141,700 |
May 9, 2023 | 34.13 | 34.14 | 33.90 | 33.97 | 33.96 | 57,000 |
May 8, 2023 | 34.29 | 34.52 | 34.12 | 34.46 | 34.45 | 49,100 |
May 5, 2023 | 33.45 | 34.75 | 33.45 | 34.50 | 34.49 | 82,800 |
May 4, 2023 | 33.14 | 33.32 | 32.63 | 32.92 | 32.91 | 76,800 |
May 3, 2023 | 33.83 | 34.24 | 33.20 | 33.25 | 33.24 | 225,100 |
May 2, 2023 | 34.54 | 34.58 | 33.50 | 33.83 | 33.82 | 324,000 |
May 1, 2023 | 34.40 | 34.76 | 34.29 | 34.42 | 34.41 | 60,300 |
Apr 28, 2023 | 33.57 | 34.40 | 33.57 | 34.40 | 34.39 | 99,400 |
Apr 27, 2023 | 32.67 | 33.75 | 32.48 | 33.70 | 33.69 | 157,200 |
Apr 26, 2023 | 32.56 | 32.99 | 32.25 | 32.37 | 32.36 | 79,400 |
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%