NYSEArca - Nasdaq Real Time Price • USD
iShares Silver Trust (SLV)
As of 1:49 PM 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 23, 2024 | 24.66 | 25.04 | 24.63 | 24.97 | 24.97 | 30,273,821 |
Apr 22, 2024 | 24.95 | 25.19 | 24.79 | 24.93 | 24.93 | 37,091,900 |
Apr 19, 2024 | 25.93 | 26.32 | 25.90 | 26.20 | 26.20 | 29,248,100 |
Apr 18, 2024 | 26.11 | 26.16 | 25.74 | 25.86 | 25.86 | 26,818,200 |
Apr 17, 2024 | 26.13 | 26.34 | 25.71 | 25.85 | 25.85 | 46,667,300 |
Apr 16, 2024 | 26.07 | 26.07 | 25.55 | 25.80 | 25.80 | 56,256,200 |
Apr 15, 2024 | 26.21 | 26.42 | 25.69 | 26.41 | 26.41 | 51,965,100 |
Apr 12, 2024 | 26.80 | 27.24 | 25.52 | 25.63 | 25.63 | 117,627,500 |
Apr 11, 2024 | 25.69 | 26.04 | 25.38 | 26.01 | 26.01 | 28,595,200 |
Apr 10, 2024 | 25.33 | 26.08 | 25.17 | 25.45 | 25.45 | 50,614,100 |
Apr 9, 2024 | 25.75 | 25.90 | 25.26 | 25.72 | 25.72 | 41,006,100 |
Apr 8, 2024 | 25.36 | 25.49 | 24.90 | 25.40 | 25.40 | 40,708,900 |
Apr 5, 2024 | 24.49 | 25.14 | 24.39 | 25.03 | 25.03 | 43,191,800 |
Apr 4, 2024 | 24.57 | 24.95 | 24.39 | 24.49 | 24.49 | 54,231,400 |
Apr 3, 2024 | 24.27 | 24.76 | 24.17 | 24.73 | 24.73 | 61,360,100 |
Apr 2, 2024 | 23.33 | 23.90 | 23.24 | 23.84 | 23.84 | 58,416,700 |
Apr 1, 2024 | 23.19 | 23.20 | 22.63 | 22.86 | 22.86 | 22,490,700 |
Mar 28, 2024 | 22.48 | 22.80 | 22.42 | 22.75 | 22.75 | 29,105,400 |
Mar 27, 2024 | 22.34 | 22.56 | 22.34 | 22.51 | 22.51 | 12,551,800 |
Mar 26, 2024 | 22.61 | 22.62 | 22.29 | 22.34 | 22.34 | 18,183,600 |
Mar 25, 2024 | 22.60 | 22.73 | 22.55 | 22.58 | 22.58 | 10,066,700 |
Mar 22, 2024 | 22.65 | 22.82 | 22.52 | 22.56 | 22.56 | 17,176,200 |
Mar 21, 2024 | 23.14 | 23.16 | 22.53 | 22.65 | 22.65 | 31,163,600 |
Mar 20, 2024 | 22.71 | 23.45 | 22.70 | 23.29 | 23.29 | 31,945,100 |
Mar 19, 2024 | 22.79 | 22.84 | 22.62 | 22.79 | 22.79 | 13,406,900 |
Mar 18, 2024 | 23.13 | 23.13 | 22.85 | 22.91 | 22.91 | 11,920,400 |
Mar 15, 2024 | 23.05 | 23.28 | 22.97 | 23.03 | 23.03 | 28,070,600 |
Mar 14, 2024 | 22.91 | 22.94 | 22.62 | 22.73 | 22.73 | 14,705,300 |
Mar 13, 2024 | 22.31 | 22.88 | 22.26 | 22.79 | 22.79 | 27,121,500 |
Mar 12, 2024 | 22.21 | 22.22 | 21.97 | 22.09 | 22.09 | 16,339,600 |
Mar 11, 2024 | 22.33 | 22.44 | 22.24 | 22.35 | 22.35 | 15,364,500 |
Mar 8, 2024 | 22.23 | 22.45 | 22.12 | 22.23 | 22.23 | 27,229,400 |
Mar 7, 2024 | 22.14 | 22.41 | 22.12 | 22.24 | 22.24 | 18,890,500 |
Mar 6, 2024 | 21.86 | 22.23 | 21.86 | 22.10 | 22.10 | 31,037,700 |
Mar 5, 2024 | 21.96 | 22.06 | 21.64 | 21.67 | 21.67 | 22,277,000 |
Mar 4, 2024 | 21.43 | 21.90 | 21.39 | 21.86 | 21.86 | 26,016,600 |
Mar 1, 2024 | 20.80 | 21.28 | 20.64 | 21.17 | 21.17 | 23,557,900 |
Feb 29, 2024 | 20.75 | 20.79 | 20.62 | 20.73 | 20.73 | 10,459,600 |
Feb 28, 2024 | 20.51 | 20.56 | 20.45 | 20.55 | 20.55 | 8,303,800 |
Feb 27, 2024 | 20.72 | 20.74 | 20.51 | 20.57 | 20.57 | 10,175,100 |
Feb 26, 2024 | 20.61 | 20.69 | 20.54 | 20.62 | 20.62 | 14,409,300 |
Feb 23, 2024 | 20.80 | 21.04 | 20.69 | 20.99 | 20.99 | 15,186,500 |
Feb 22, 2024 | 20.92 | 20.97 | 20.80 | 20.82 | 20.82 | 16,728,600 |
Feb 21, 2024 | 21.09 | 21.10 | 20.82 | 20.96 | 20.96 | 9,415,500 |
Feb 20, 2024 | 21.17 | 21.19 | 21.03 | 21.07 | 21.07 | 9,047,200 |
Feb 16, 2024 | 21.07 | 21.50 | 20.91 | 21.39 | 21.39 | 20,244,800 |
Feb 15, 2024 | 20.84 | 21.08 | 20.83 | 20.94 | 20.94 | 26,720,400 |
Feb 14, 2024 | 20.23 | 20.55 | 20.21 | 20.44 | 20.44 | 13,085,100 |
Feb 13, 2024 | 20.43 | 20.44 | 20.11 | 20.20 | 20.20 | 22,824,200 |
Feb 12, 2024 | 20.63 | 20.84 | 20.60 | 20.76 | 20.76 | 11,006,500 |
Feb 9, 2024 | 20.56 | 20.72 | 20.46 | 20.68 | 20.68 | 10,620,900 |
Feb 8, 2024 | 20.44 | 20.71 | 20.38 | 20.65 | 20.65 | 16,547,600 |
Feb 7, 2024 | 20.43 | 20.54 | 20.32 | 20.33 | 20.33 | 12,084,100 |
Feb 6, 2024 | 20.43 | 20.58 | 20.39 | 20.51 | 20.51 | 9,007,500 |
Feb 5, 2024 | 20.44 | 20.55 | 20.38 | 20.47 | 20.47 | 16,531,700 |
Feb 2, 2024 | 20.61 | 20.79 | 20.50 | 20.75 | 20.75 | 24,322,300 |
Feb 1, 2024 | 20.94 | 21.28 | 20.88 | 21.21 | 21.21 | 28,714,400 |
Jan 31, 2024 | 21.20 | 21.35 | 20.84 | 20.91 | 20.91 | 19,870,400 |
Jan 30, 2024 | 21.29 | 21.33 | 20.99 | 21.19 | 21.19 | 10,734,400 |
Jan 29, 2024 | 21.03 | 21.25 | 20.84 | 21.21 | 21.21 | 14,309,400 |
Jan 26, 2024 | 20.81 | 20.92 | 20.77 | 20.86 | 20.86 | 7,980,600 |
Jan 25, 2024 | 20.95 | 21.07 | 20.79 | 20.94 | 20.94 | 15,755,400 |
Jan 24, 2024 | 20.98 | 21.00 | 20.70 | 20.71 | 20.71 | 24,238,800 |
Jan 23, 2024 | 20.44 | 20.56 | 20.40 | 20.53 | 20.53 | 13,096,700 |
Jan 22, 2024 | 20.12 | 20.41 | 20.07 | 20.22 | 20.22 | 18,292,200 |
Jan 19, 2024 | 20.77 | 20.77 | 20.56 | 20.67 | 20.67 | 12,570,200 |
Jan 18, 2024 | 20.56 | 20.84 | 20.54 | 20.81 | 20.81 | 10,585,900 |
Jan 17, 2024 | 20.78 | 20.80 | 20.61 | 20.65 | 20.65 | 18,249,100 |
Jan 16, 2024 | 21.14 | 21.17 | 20.92 | 20.96 | 20.96 | 16,953,000 |
Jan 12, 2024 | 21.39 | 21.54 | 21.11 | 21.19 | 21.19 | 18,903,600 |
Jan 11, 2024 | 20.97 | 21.07 | 20.57 | 20.82 | 20.82 | 21,816,100 |
Jan 10, 2024 | 20.93 | 21.02 | 20.85 | 20.94 | 20.94 | 12,093,700 |
Jan 9, 2024 | 21.22 | 21.25 | 20.96 | 21.00 | 21.00 | 10,772,300 |
Jan 8, 2024 | 21.07 | 21.25 | 21.00 | 21.13 | 21.13 | 9,527,900 |
Jan 5, 2024 | 21.15 | 21.53 | 21.03 | 21.21 | 21.21 | 21,396,300 |
Jan 4, 2024 | 20.92 | 21.10 | 20.77 | 21.08 | 21.08 | 11,972,000 |
Jan 3, 2024 | 21.08 | 21.22 | 20.91 | 21.06 | 21.06 | 26,373,800 |
Jan 2, 2024 | 21.89 | 21.99 | 21.64 | 21.65 | 21.65 | 13,277,800 |
Dec 29, 2023 | 21.62 | 21.95 | 21.56 | 21.78 | 21.78 | 13,151,200 |
Dec 28, 2023 | 22.17 | 22.25 | 21.96 | 21.99 | 21.99 | 11,257,800 |
Dec 27, 2023 | 22.10 | 22.40 | 22.09 | 22.23 | 22.23 | 13,898,400 |
Dec 26, 2023 | 22.21 | 22.22 | 22.04 | 22.20 | 22.20 | 11,861,700 |
Dec 22, 2023 | 22.41 | 22.53 | 22.05 | 22.12 | 22.12 | 17,222,200 |
Dec 21, 2023 | 22.28 | 22.42 | 22.20 | 22.31 | 22.31 | 17,063,600 |
Dec 20, 2023 | 22.26 | 22.31 | 22.04 | 22.04 | 22.04 | 12,523,600 |
Dec 19, 2023 | 21.91 | 22.13 | 21.89 | 22.03 | 22.03 | 12,752,700 |
Dec 18, 2023 | 21.88 | 21.88 | 21.66 | 21.80 | 21.80 | 12,927,400 |
Dec 15, 2023 | 21.98 | 22.03 | 21.75 | 21.83 | 21.83 | 12,013,400 |
Dec 14, 2023 | 21.99 | 22.18 | 21.99 | 22.15 | 22.15 | 21,384,100 |
Dec 13, 2023 | 20.75 | 21.78 | 20.61 | 21.77 | 21.77 | 35,068,000 |
Dec 12, 2023 | 20.97 | 20.98 | 20.78 | 20.84 | 20.84 | 12,118,700 |
Dec 11, 2023 | 20.97 | 21.00 | 20.81 | 20.91 | 20.91 | 22,883,700 |
Dec 8, 2023 | 21.35 | 21.56 | 21.02 | 21.10 | 21.10 | 28,718,900 |
Dec 7, 2023 | 21.89 | 21.91 | 21.60 | 21.79 | 21.79 | 16,758,500 |
Dec 6, 2023 | 22.17 | 22.20 | 21.87 | 21.93 | 21.93 | 13,374,500 |
Dec 5, 2023 | 22.28 | 22.38 | 21.95 | 22.12 | 22.12 | 27,205,100 |
Dec 4, 2023 | 22.75 | 22.92 | 22.36 | 22.46 | 22.46 | 30,668,300 |
Dec 1, 2023 | 23.09 | 23.37 | 23.05 | 23.33 | 23.33 | 22,098,300 |
Nov 30, 2023 | 22.97 | 23.15 | 22.85 | 23.13 | 23.13 | 14,364,300 |
Nov 29, 2023 | 22.96 | 23.13 | 22.82 | 22.88 | 22.88 | 16,675,200 |
Nov 28, 2023 | 22.68 | 22.92 | 22.59 | 22.92 | 22.92 | 17,064,400 |
Nov 27, 2023 | 22.67 | 22.71 | 22.50 | 22.56 | 22.56 | 19,785,600 |
Nov 24, 2023 | 22.02 | 22.29 | 22.00 | 22.27 | 22.27 | 10,803,300 |
Nov 22, 2023 | 21.70 | 21.82 | 21.57 | 21.67 | 21.67 | 11,143,900 |
Nov 21, 2023 | 21.88 | 22.00 | 21.74 | 21.77 | 21.77 | 15,213,000 |
Nov 20, 2023 | 21.42 | 21.61 | 21.38 | 21.48 | 21.48 | 9,559,600 |
Nov 17, 2023 | 21.79 | 21.86 | 21.68 | 21.75 | 21.75 | 12,296,000 |
Nov 16, 2023 | 21.88 | 22.06 | 21.73 | 21.76 | 21.76 | 20,259,200 |
Nov 15, 2023 | 21.36 | 21.52 | 21.24 | 21.45 | 21.45 | 18,585,600 |
Nov 14, 2023 | 20.92 | 21.24 | 20.87 | 21.17 | 21.17 | 21,723,900 |
Nov 13, 2023 | 20.18 | 20.49 | 20.10 | 20.43 | 20.43 | 11,091,100 |
Nov 10, 2023 | 20.55 | 20.60 | 20.34 | 20.34 | 20.34 | 14,049,800 |
Nov 9, 2023 | 20.75 | 21.07 | 20.65 | 20.69 | 20.69 | 18,732,000 |
Nov 8, 2023 | 20.81 | 20.94 | 20.62 | 20.65 | 20.65 | 14,361,200 |
Nov 7, 2023 | 20.73 | 20.76 | 20.57 | 20.73 | 20.73 | 16,082,200 |
Nov 6, 2023 | 21.22 | 21.23 | 21.07 | 21.08 | 21.08 | 10,278,200 |
Nov 3, 2023 | 21.03 | 21.35 | 20.99 | 21.22 | 21.22 | 21,254,500 |
Nov 2, 2023 | 21.07 | 21.10 | 20.77 | 20.87 | 20.87 | 12,232,500 |
Nov 1, 2023 | 20.82 | 21.09 | 20.66 | 20.97 | 20.97 | 25,224,400 |
Oct 31, 2023 | 21.14 | 21.36 | 20.84 | 20.98 | 20.98 | 17,624,900 |
Oct 30, 2023 | 21.59 | 21.61 | 21.23 | 21.34 | 21.34 | 15,304,600 |
Oct 27, 2023 | 20.92 | 21.19 | 20.76 | 21.18 | 21.18 | 18,630,000 |
Oct 26, 2023 | 20.91 | 20.97 | 20.57 | 20.85 | 20.85 | 14,326,600 |
Oct 25, 2023 | 20.91 | 21.08 | 20.67 | 20.94 | 20.94 | 17,639,800 |
Oct 24, 2023 | 20.92 | 21.09 | 20.86 | 21.02 | 21.02 | 11,491,700 |
Oct 23, 2023 | 21.20 | 21.27 | 21.00 | 21.05 | 21.05 | 14,074,100 |
Oct 20, 2023 | 21.16 | 21.72 | 21.16 | 21.40 | 21.40 | 35,242,700 |
Oct 19, 2023 | 20.94 | 21.16 | 20.75 | 21.11 | 21.11 | 20,356,700 |
Oct 18, 2023 | 21.21 | 21.33 | 20.78 | 20.95 | 20.95 | 20,065,700 |
Oct 17, 2023 | 20.79 | 21.09 | 20.73 | 20.92 | 20.92 | 16,482,000 |
Oct 16, 2023 | 20.72 | 20.83 | 20.66 | 20.68 | 20.68 | 11,982,500 |
Oct 13, 2023 | 20.49 | 20.91 | 20.47 | 20.78 | 20.78 | 28,957,500 |
Oct 12, 2023 | 20.24 | 20.32 | 19.93 | 19.96 | 19.96 | 16,915,500 |
Oct 11, 2023 | 20.19 | 20.27 | 20.07 | 20.18 | 20.18 | 20,080,500 |
Oct 10, 2023 | 19.97 | 20.08 | 19.88 | 19.98 | 19.98 | 12,115,000 |
Oct 9, 2023 | 19.84 | 20.08 | 19.80 | 20.06 | 20.06 | 13,077,400 |
Oct 6, 2023 | 19.66 | 19.82 | 19.26 | 19.73 | 19.73 | 28,293,200 |
Oct 5, 2023 | 19.32 | 19.40 | 18.98 | 19.25 | 19.25 | 16,430,500 |
Oct 4, 2023 | 19.41 | 19.42 | 18.97 | 19.31 | 19.31 | 25,141,000 |
Oct 3, 2023 | 19.26 | 19.62 | 19.21 | 19.44 | 19.44 | 32,235,800 |
Oct 2, 2023 | 19.69 | 19.74 | 19.40 | 19.42 | 19.42 | 41,002,700 |
Sep 29, 2023 | 21.39 | 21.43 | 20.27 | 20.34 | 20.34 | 36,647,200 |
Sep 28, 2023 | 20.64 | 20.84 | 20.53 | 20.74 | 20.74 | 14,007,700 |
Sep 27, 2023 | 20.71 | 20.80 | 20.54 | 20.70 | 20.70 | 15,643,800 |
Sep 26, 2023 | 21.00 | 21.16 | 20.94 | 20.96 | 20.96 | 18,268,200 |
Sep 25, 2023 | 21.48 | 21.56 | 21.13 | 21.20 | 21.20 | 14,549,100 |
Sep 22, 2023 | 21.65 | 21.75 | 21.56 | 21.58 | 21.58 | 11,348,500 |
Sep 21, 2023 | 21.04 | 21.52 | 21.00 | 21.44 | 21.44 | 12,382,800 |
Sep 20, 2023 | 21.32 | 21.63 | 21.30 | 21.34 | 21.34 | 17,354,000 |
Sep 19, 2023 | 21.37 | 21.40 | 21.17 | 21.27 | 21.27 | 10,111,200 |
Sep 18, 2023 | 21.22 | 21.32 | 21.05 | 21.30 | 21.30 | 11,481,300 |
Sep 15, 2023 | 21.19 | 21.35 | 21.10 | 21.11 | 21.11 | 22,799,000 |
Sep 14, 2023 | 20.60 | 20.86 | 20.45 | 20.73 | 20.73 | 26,204,900 |
Sep 13, 2023 | 21.01 | 21.11 | 20.91 | 20.93 | 20.93 | 11,886,100 |
Sep 12, 2023 | 21.00 | 21.22 | 20.97 | 21.13 | 21.13 | 8,738,500 |
Sep 11, 2023 | 21.24 | 21.27 | 21.04 | 21.16 | 21.16 | 8,858,900 |
Sep 8, 2023 | 21.06 | 21.24 | 20.96 | 21.01 | 21.01 | 11,661,200 |
Sep 7, 2023 | 21.08 | 21.17 | 21.01 | 21.05 | 21.05 | 10,926,900 |
Sep 6, 2023 | 21.16 | 21.41 | 21.10 | 21.24 | 21.24 | 14,534,100 |
Sep 5, 2023 | 21.82 | 21.89 | 21.56 | 21.59 | 21.59 | 15,054,100 |
Sep 1, 2023 | 22.61 | 22.70 | 22.15 | 22.17 | 22.17 | 12,815,600 |
Aug 31, 2023 | 22.53 | 22.62 | 22.34 | 22.39 | 22.39 | 10,536,600 |
Aug 30, 2023 | 22.85 | 22.94 | 22.55 | 22.57 | 22.57 | 13,091,200 |
Aug 29, 2023 | 22.24 | 22.74 | 22.19 | 22.71 | 22.71 | 19,726,900 |
Aug 28, 2023 | 22.08 | 22.34 | 22.04 | 22.22 | 22.22 | 7,536,600 |
Aug 25, 2023 | 22.11 | 22.36 | 21.93 | 22.22 | 22.22 | 22,742,100 |
Aug 24, 2023 | 22.20 | 22.31 | 22.06 | 22.11 | 22.11 | 13,804,100 |
Aug 23, 2023 | 22.05 | 22.34 | 22.03 | 22.29 | 22.29 | 25,176,900 |
Aug 22, 2023 | 21.37 | 21.49 | 21.28 | 21.46 | 21.46 | 12,970,700 |
Aug 21, 2023 | 21.31 | 21.38 | 21.01 | 21.36 | 21.36 | 12,346,300 |
Aug 18, 2023 | 20.84 | 20.94 | 20.78 | 20.87 | 20.87 | 10,427,400 |
Aug 17, 2023 | 21.06 | 21.08 | 20.71 | 20.80 | 20.80 | 16,299,600 |
Aug 16, 2023 | 20.74 | 20.84 | 20.55 | 20.56 | 20.56 | 13,151,800 |
Aug 15, 2023 | 20.63 | 20.83 | 20.52 | 20.67 | 20.67 | 11,894,800 |
Aug 14, 2023 | 20.70 | 20.81 | 20.52 | 20.72 | 20.72 | 10,036,200 |
Aug 11, 2023 | 20.82 | 20.96 | 20.76 | 20.80 | 20.80 | 8,427,700 |
Aug 10, 2023 | 20.88 | 21.10 | 20.77 | 20.83 | 20.83 | 13,574,900 |
Aug 9, 2023 | 20.85 | 21.00 | 20.75 | 20.80 | 20.80 | 11,966,200 |
Aug 8, 2023 | 20.87 | 20.99 | 20.80 | 20.90 | 20.90 | 16,557,900 |
Aug 7, 2023 | 21.59 | 21.60 | 21.16 | 21.21 | 21.21 | 11,803,100 |
Aug 4, 2023 | 21.68 | 21.83 | 21.59 | 21.66 | 21.66 | 12,397,000 |
Aug 3, 2023 | 21.65 | 21.75 | 21.58 | 21.63 | 21.63 | 16,330,500 |
Aug 2, 2023 | 22.19 | 22.22 | 21.70 | 21.75 | 21.75 | 16,396,700 |
Aug 1, 2023 | 22.31 | 22.44 | 22.14 | 22.29 | 22.29 | 11,580,400 |
Jul 31, 2023 | 22.48 | 22.79 | 22.48 | 22.69 | 22.69 | 14,038,900 |
Jul 28, 2023 | 22.26 | 22.39 | 22.19 | 22.32 | 22.32 | 10,628,300 |
Jul 27, 2023 | 22.50 | 22.52 | 22.06 | 22.11 | 22.11 | 27,325,200 |
Jul 26, 2023 | 22.58 | 22.97 | 22.50 | 22.91 | 22.91 | 24,549,800 |
Jul 25, 2023 | 22.57 | 22.69 | 22.46 | 22.62 | 22.62 | 10,753,400 |
Jul 24, 2023 | 22.40 | 22.46 | 22.26 | 22.33 | 22.33 | 15,105,400 |
Jul 21, 2023 | 22.68 | 22.71 | 22.56 | 22.57 | 22.57 | 11,276,600 |
Jul 20, 2023 | 23.10 | 23.13 | 22.67 | 22.68 | 22.68 | 16,215,100 |
Jul 19, 2023 | 23.00 | 23.16 | 22.92 | 23.10 | 23.10 | 12,889,300 |
Jul 18, 2023 | 22.81 | 23.10 | 22.73 | 22.99 | 22.99 | 14,769,800 |
Jul 17, 2023 | 22.69 | 22.82 | 22.57 | 22.79 | 22.79 | 9,095,900 |
Jul 14, 2023 | 22.79 | 22.96 | 22.71 | 22.86 | 22.86 | 16,795,300 |
Jul 13, 2023 | 22.49 | 22.78 | 22.41 | 22.78 | 22.78 | 22,406,700 |
Jul 12, 2023 | 21.91 | 22.16 | 21.88 | 22.15 | 22.15 | 24,114,700 |
Jul 11, 2023 | 21.25 | 21.30 | 21.12 | 21.20 | 21.20 | 6,771,700 |
Jul 10, 2023 | 21.05 | 21.25 | 21.05 | 21.24 | 21.24 | 8,670,800 |
Jul 7, 2023 | 20.92 | 21.24 | 20.92 | 21.18 | 21.18 | 10,655,800 |
Jul 6, 2023 | 21.02 | 21.03 | 20.67 | 20.83 | 20.83 | 12,544,400 |
Jul 5, 2023 | 21.32 | 21.35 | 21.10 | 21.21 | 21.21 | 13,299,400 |
Jul 3, 2023 | 21.05 | 21.18 | 21.00 | 21.01 | 21.01 | 9,135,000 |
Jun 30, 2023 | 20.65 | 20.97 | 20.57 | 20.89 | 20.89 | 10,502,500 |
Jun 29, 2023 | 20.56 | 20.82 | 20.45 | 20.72 | 20.72 | 13,780,900 |
Jun 28, 2023 | 20.86 | 20.99 | 20.71 | 20.84 | 20.84 | 8,188,400 |
Jun 27, 2023 | 21.17 | 21.20 | 20.89 | 20.98 | 20.98 | 14,341,700 |
Jun 26, 2023 | 20.85 | 21.00 | 20.74 | 20.90 | 20.90 | 12,880,100 |
Jun 23, 2023 | 20.65 | 20.83 | 20.46 | 20.58 | 20.58 | 13,003,100 |
Jun 22, 2023 | 20.63 | 20.71 | 20.46 | 20.53 | 20.53 | 17,066,500 |
Jun 21, 2023 | 20.95 | 20.97 | 20.65 | 20.84 | 20.84 | 19,678,000 |
Jun 20, 2023 | 21.41 | 21.45 | 21.17 | 21.26 | 21.26 | 24,042,200 |
Jun 16, 2023 | 22.08 | 22.22 | 21.92 | 22.18 | 22.18 | 10,972,500 |
Jun 15, 2023 | 21.67 | 21.95 | 21.67 | 21.94 | 21.94 | 11,361,000 |
Jun 14, 2023 | 21.96 | 22.11 | 21.89 | 21.97 | 21.97 | 11,298,600 |
Jun 13, 2023 | 22.11 | 22.21 | 21.66 | 21.74 | 21.74 | 14,921,900 |
Jun 12, 2023 | 22.06 | 22.12 | 21.92 | 22.08 | 22.08 | 12,277,700 |
Jun 9, 2023 | 22.26 | 22.52 | 22.21 | 22.27 | 22.27 | 10,972,800 |
Jun 8, 2023 | 22.01 | 22.36 | 22.01 | 22.30 | 22.30 | 20,397,100 |
Jun 7, 2023 | 21.70 | 22.09 | 21.50 | 21.51 | 21.51 | 16,744,500 |
Jun 6, 2023 | 21.63 | 21.71 | 21.43 | 21.65 | 21.65 | 9,406,900 |
Jun 5, 2023 | 21.52 | 21.75 | 21.46 | 21.64 | 21.64 | 10,411,300 |
Jun 2, 2023 | 21.97 | 22.00 | 21.65 | 21.69 | 21.69 | 13,005,400 |
Jun 1, 2023 | 21.59 | 21.97 | 21.58 | 21.95 | 21.95 | 17,940,600 |
May 31, 2023 | 21.40 | 21.69 | 21.19 | 21.61 | 21.61 | 18,058,500 |
May 30, 2023 | 21.25 | 21.37 | 21.13 | 21.30 | 21.30 | 9,121,100 |
May 26, 2023 | 21.26 | 21.43 | 21.14 | 21.38 | 21.38 | 13,685,100 |
May 25, 2023 | 21.18 | 21.19 | 20.84 | 20.86 | 20.86 | 14,846,600 |
May 24, 2023 | 21.41 | 21.44 | 21.14 | 21.16 | 21.16 | 19,508,500 |
May 23, 2023 | 21.56 | 21.71 | 21.47 | 21.51 | 21.51 | 15,236,300 |
May 22, 2023 | 21.86 | 21.95 | 21.67 | 21.67 | 21.67 | 12,665,500 |
May 19, 2023 | 21.70 | 22.06 | 21.58 | 21.86 | 21.86 | 20,535,700 |
May 18, 2023 | 21.61 | 21.63 | 21.42 | 21.56 | 21.56 | 17,283,500 |
May 17, 2023 | 21.92 | 21.92 | 21.62 | 21.82 | 21.82 | 14,587,600 |
May 16, 2023 | 22.00 | 22.11 | 21.70 | 21.81 | 21.81 | 17,266,300 |
May 15, 2023 | 22.14 | 22.24 | 22.02 | 22.10 | 22.10 | 11,308,600 |
May 12, 2023 | 22.06 | 22.19 | 21.91 | 22.02 | 22.02 | 18,616,200 |
May 11, 2023 | 22.63 | 22.72 | 22.17 | 22.20 | 22.20 | 29,635,300 |
May 10, 2023 | 23.60 | 23.66 | 23.17 | 23.31 | 23.31 | 18,265,600 |
May 9, 2023 | 23.40 | 23.58 | 23.37 | 23.48 | 23.48 | 11,470,300 |
May 8, 2023 | 23.50 | 23.60 | 23.43 | 23.49 | 23.49 | 11,445,900 |
May 5, 2023 | 23.38 | 23.59 | 23.12 | 23.57 | 23.57 | 26,191,500 |
May 4, 2023 | 23.42 | 23.94 | 23.42 | 23.94 | 23.94 | 31,012,600 |
May 3, 2023 | 23.29 | 23.53 | 23.16 | 23.43 | 23.43 | 20,545,300 |
May 2, 2023 | 22.67 | 23.41 | 22.64 | 23.35 | 23.35 | 27,235,300 |
May 1, 2023 | 23.69 | 23.71 | 22.86 | 22.89 | 22.89 | 30,354,800 |
Apr 28, 2023 | 22.88 | 23.03 | 22.75 | 23.00 | 23.00 | 14,213,300 |
Apr 27, 2023 | 22.59 | 22.93 | 22.52 | 22.89 | 22.89 | 16,054,200 |
Apr 26, 2023 | 23.12 | 23.12 | 22.71 | 22.83 | 22.83 | 20,916,800 |
Apr 25, 2023 | 22.93 | 23.03 | 22.63 | 22.99 | 22.99 | 22,711,400 |
Apr 24, 2023 | 22.93 | 23.18 | 22.84 | 23.08 | 23.08 | 13,576,600 |
Related Tickers
QLD ProShares Ultra QQQ
79.85
+3.21%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.46
+2.98%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.57
+2.92%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.82
+2.96%
BLOK Amplify Transformational Data Sharing ETF
33.09
+2.81%
ITB iShares U.S. Home Construction ETF
106.05
+2.79%
CNRG SPDR Kensho Clean Power ETF
58.92
+2.69%
XHB SPDR S&P Homebuilders ETF
103.64
+2.69%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.90
+2.64%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.31
+2.64%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.32
+2.67%
PSI Invesco Semiconductors ETF
52.22
+2.60%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.39
+2.49%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.39
+2.46%
XSD SPDR S&P Semiconductor ETF
211.54
+2.38%
SMH VanEck Semiconductor ETF
207.77
+2.34%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.29
+2.27%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
100.93
+2.22%
SOXX iShares Semiconductor ETF
206.19
+2.25%
XSMO Invesco S&P SmallCap Momentum ETF
58.24
+2.21%
XMMO Invesco S&P MidCap Momentum ETF
110.17
+2.27%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.62
+2.14%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.15
+2.13%
PHO Invesco Water Resources ETF
65.02
+2.07%
FTXL First Trust Nasdaq Semiconductor ETF
82.71
+2.02%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.58
+2.01%
FIW First Trust Water ETF
100.21
+1.99%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.01
+2.01%
EWD iShares MSCI Sweden ETF
39.50
+1.96%
FYX First Trust Small Cap Core AlphaDEX Fund
89.79
+2.02%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
EES WisdomTree U.S. SmallCap Earnings Fund
47.92
+2.02%
CIBR First Trust NASDAQ Cybersecurity ETF
54.31
+1.97%
FCOM Fidelity MSCI Communication Services Index ETF
49.23
+1.97%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.71
+1.98%
FXL First Trust Technology AlphaDEX Fund
127.02
+1.95%
QGRO American Century U.S. Quality Growth ETF
81.06
+2.04%
FV First Trust Dorsey Wright Focus 5 ETF
53.92
+1.94%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.29
+1.95%
SPHB Invesco S&P 500 High Beta ETF
82.39
+1.92%
IGM iShares Expanded Tech Sector ETF
82.49
+1.99%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.52
+1.91%
IJR iShares Core S&P Small-Cap ETF
106.11
+1.92%
IJS iShares S&P Small-Cap 600 Value ETF
98.31
+1.95%
FTEC Fidelity MSCI Information Technology Index ETF
146.91
+1.84%
PSC Principal U.S. Small-Cap ETF
47.37
+1.83%
IYW iShares U.S. Technology ETF
128.59
+1.86%
FNX First Trust Mid Cap Core AlphaDEX Fund
108.22
+1.79%
XAR SPDR S&P Aerospace & Defense ETF
135.24
+1.78%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.35
+1.78%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.59
+1.71%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.74
+1.80%
NUSC Nuveen ESG Small-Cap ETF
39.34
+1.75%
PSCI Invesco S&P SmallCap Industrials ETF
122.08
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
72.61
+1.73%
ISMD Inspire Small/Mid Cap ETF
34.19
+1.72%
CQQQ Invesco China Technology ETF
31.93
+1.75%
DALI First Trust Dorsey Wright DALI 1 ETF
22.73
+1.71%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.74%
SMMD iShares Russell 2500 ETF
62.07
+1.70%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
VB Vanguard Small-Cap Index Fund ETF Shares
217.21
+1.72%
IHI iShares U.S. Medical Devices ETF
55.65
+1.73%
VFMF Vanguard U.S. Multifactor ETF Shares
122.38
+1.67%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.06
+1.66%
SECT Main Sector Rotation ETF
48.59
+1.65%
SCHG Schwab U.S. Large-Cap Growth ETF
89.36
+1.69%
GDX VanEck Gold Miners ETF
33.10
+1.74%
IXN iShares Global Tech ETF
70.52
+1.64%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.11
+1.64%
VUG Vanguard Growth Index Fund ETF Shares
330.99
+1.65%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.59
+1.66%
ONEQ Fidelity Nasdaq Composite Index ETF
61.86
+1.69%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.50
+1.67%
XMHQ Invesco S&P MidCap Quality ETF
105.20
+1.60%
SQLV Royce Quant Small-Cap Quality Value ETF
39.63
+1.60%
QQQ Invesco QQQ Trust
425.54
+1.60%
FIVG Defiance 5G Next Gen Connectivity ETF
36.34
+1.58%
VGT Vanguard Information Technology Index Fund ETF Shares
494.40
+1.63%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
SPMO Invesco S&P 500 Momentum ETF
76.86
+1.56%
FHLC Fidelity MSCI Health Care Index ETF
66.63
+1.56%
BFOR Barron's 400 ETF
65.36
+1.56%
IJH iShares Core S&P Mid-Cap ETF
58.07
+1.58%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.92
+1.58%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
ECH iShares MSCI Chile ETF
26.65
+1.54%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
VHT Vanguard Health Care Index Fund ETF Shares
258.43
+1.53%
IYH iShares U.S. Healthcare ETF
59.32
+1.51%
PEXL Pacer US Export Leaders ETF
47.19
+1.51%
IUSG iShares Core S&P U.S. Growth ETF
112.80
+1.50%
XLI Industrial Select Sector SPDR Fund
123.22
+1.51%
THD iShares MSCI Thailand ETF
57.87
+1.49%
FYT First Trust Small Cap Value AlphaDEX Fund
52.30
+1.49%
IWF iShares Russell 1000 Growth ETF
324.28
+1.56%