NYSEArca - Delayed Quote • USD
ProShares UltraShort Materials (SMN)
At close: April 18 at 3:54 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 18, 2024 | 7.57 | 7.66 | 7.45 | 7.59 | 7.59 | 1,400 |
Apr 17, 2024 | 7.49 | 7.62 | 7.49 | 7.57 | 7.57 | 4,800 |
Apr 16, 2024 | 7.60 | 7.67 | 7.58 | 7.60 | 7.60 | 5,200 |
Apr 15, 2024 | 7.28 | 7.53 | 7.25 | 7.49 | 7.49 | 5,000 |
Apr 12, 2024 | 7.22 | 7.48 | 7.22 | 7.45 | 7.45 | 2,900 |
Apr 11, 2024 | 7.18 | 7.25 | 7.13 | 7.13 | 7.13 | 10,100 |
Apr 10, 2024 | 7.16 | 7.19 | 7.13 | 7.16 | 7.16 | 2,100 |
Apr 9, 2024 | 6.92 | 6.97 | 6.92 | 6.94 | 6.94 | 400 |
Apr 8, 2024 | 6.96 | 6.97 | 6.94 | 6.97 | 6.97 | 2,200 |
Apr 5, 2024 | 7.06 | 7.06 | 6.96 | 6.96 | 6.96 | 1,200 |
Apr 4, 2024 | 6.90 | 7.10 | 6.85 | 7.10 | 7.10 | 4,000 |
Apr 3, 2024 | 6.98 | 6.98 | 6.95 | 6.96 | 6.96 | 1,700 |
Apr 2, 2024 | 7.03 | 7.08 | 7.03 | 7.03 | 7.03 | 1,700 |
Apr 1, 2024 | 7.00 | 7.00 | 6.94 | 6.95 | 6.95 | 3,700 |
Mar 28, 2024 | 6.98 | 6.99 | 6.94 | 6.94 | 6.94 | 2,700 |
Mar 27, 2024 | 7.05 | 7.06 | 6.99 | 6.99 | 6.99 | 700 |
Mar 26, 2024 | 7.14 | 7.18 | 7.14 | 7.18 | 7.18 | 2,700 |
Mar 25, 2024 | 7.12 | 7.17 | 7.12 | 7.16 | 7.16 | 1,100 |
Mar 22, 2024 | 7.11 | 7.18 | 7.11 | 7.14 | 7.14 | 2,000 |
Mar 21, 2024 | 7.11 | 7.11 | 7.06 | 7.07 | 7.07 | 900 |
Mar 20, 2024 | 0.08 Dividend | |||||
Mar 20, 2024 | 7.23 | 7.26 | 7.11 | 7.11 | 7.11 | 2,100 |
Mar 19, 2024 | 7.35 | 7.40 | 7.34 | 7.34 | 7.26 | 1,000 |
Mar 18, 2024 | 7.31 | 7.34 | 7.27 | 7.34 | 7.26 | 1,200 |
Mar 15, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.28 | 4,300 |
Mar 14, 2024 | 7.26 | 7.41 | 7.26 | 7.38 | 7.30 | 2,400 |
Mar 13, 2024 | 7.27 | 7.28 | 7.24 | 7.28 | 7.20 | 2,600 |
Mar 12, 2024 | 7.43 | 7.43 | 7.42 | 7.42 | 7.34 | 800 |
Mar 11, 2024 | 7.54 | 7.54 | 7.39 | 7.42 | 7.34 | 7,500 |
Mar 8, 2024 | 7.46 | 7.59 | 7.46 | 7.59 | 7.51 | 1,400 |
Mar 7, 2024 | 7.52 | 7.54 | 7.50 | 7.50 | 7.42 | 900 |
Mar 6, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.61 | 100 |
Mar 5, 2024 | 7.82 | 7.82 | 7.69 | 7.82 | 7.74 | 4,700 |
Mar 4, 2024 | 7.82 | 7.82 | 7.73 | 7.75 | 7.67 | 6,000 |
Mar 1, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.75 | 200 |
Feb 29, 2024 | 7.85 | 7.92 | 7.85 | 7.87 | 7.79 | 2,100 |
Feb 28, 2024 | 8.01 | 8.04 | 8.01 | 8.02 | 7.93 | 600 |
Feb 27, 2024 | 8.06 | 8.10 | 8.04 | 8.06 | 7.97 | 3,700 |
Feb 26, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.01 | 400 |
Feb 23, 2024 | 8.10 | 8.10 | 7.98 | 8.01 | 7.92 | 8,200 |
Feb 22, 2024 | 8.20 | 8.21 | 8.09 | 8.09 | 8.00 | 5,300 |
Feb 21, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.15 | 400 |
Feb 20, 2024 | 8.35 | 8.37 | 8.33 | 8.37 | 8.28 | 3,100 |
Feb 16, 2024 | 8.35 | 8.35 | 8.26 | 8.33 | 8.24 | 3,900 |
Feb 15, 2024 | 8.48 | 8.49 | 8.36 | 8.40 | 8.31 | 2,900 |
Feb 14, 2024 | 8.75 | 8.78 | 8.69 | 8.69 | 8.60 | 4,800 |
Feb 13, 2024 | 8.77 | 8.90 | 8.77 | 8.82 | 8.73 | 6,900 |
Feb 12, 2024 | 8.66 | 8.66 | 8.56 | 8.59 | 8.50 | 1,200 |
Feb 9, 2024 | 8.84 | 8.84 | 8.74 | 8.74 | 8.65 | 2,100 |
Feb 8, 2024 | 8.78 | 8.86 | 8.76 | 8.76 | 8.67 | 3,500 |
Feb 7, 2024 | 8.71 | 8.76 | 8.70 | 8.71 | 8.62 | 9,100 |
Feb 6, 2024 | 9.13 | 9.13 | 8.68 | 8.87 | 8.77 | 31,600 |
Feb 5, 2024 | 9.08 | 9.25 | 9.08 | 9.15 | 9.05 | 7,000 |
Feb 2, 2024 | 8.70 | 8.72 | 8.70 | 8.72 | 8.63 | 1,200 |
Feb 1, 2024 | 8.69 | 8.84 | 8.64 | 8.65 | 8.56 | 2,800 |
Jan 31, 2024 | 8.73 | 8.89 | 8.73 | 8.89 | 8.79 | 400 |
Jan 30, 2024 | 8.69 | 8.76 | 8.65 | 8.69 | 8.60 | 25,900 |
Jan 29, 2024 | 8.81 | 8.91 | 8.75 | 8.75 | 8.66 | 8,700 |
Jan 26, 2024 | 8.81 | 8.88 | 8.76 | 8.86 | 8.76 | 3,700 |
Jan 25, 2024 | 9.00 | 9.00 | 8.88 | 8.88 | 8.78 | 2,300 |
Jan 24, 2024 | 8.90 | 9.05 | 8.90 | 9.05 | 8.95 | 31,300 |
Jan 23, 2024 | 8.84 | 8.84 | 8.77 | 8.77 | 8.68 | 3,800 |
Jan 22, 2024 | 8.86 | 8.89 | 8.84 | 8.84 | 8.74 | 11,500 |
Jan 19, 2024 | 8.85 | 9.07 | 8.85 | 8.90 | 8.80 | 8,600 |
Jan 18, 2024 | 9.00 | 9.09 | 8.90 | 8.95 | 8.85 | 12,600 |
Jan 17, 2024 | 9.00 | 9.02 | 8.94 | 9.01 | 8.91 | 10,500 |
Jan 16, 2024 | 8.68 | 8.88 | 8.68 | 8.85 | 8.75 | 29,900 |
Jan 12, 2024 | 8.57 | 8.63 | 8.54 | 8.63 | 8.54 | 1,100 |
Jan 11, 2024 | 8.61 | 8.76 | 8.61 | 8.64 | 8.55 | 2,600 |
Jan 10, 2024 | 8.58 | 8.64 | 8.58 | 8.61 | 8.52 | 3,300 |
Jan 9, 2024 | 8.58 | 8.58 | 8.52 | 8.55 | 8.46 | 4,200 |
Jan 8, 2024 | 8.54 | 8.54 | 8.36 | 8.36 | 8.27 | 4,700 |
Jan 5, 2024 | 8.48 | 8.49 | 8.37 | 8.42 | 8.33 | 3,000 |
Jan 4, 2024 | 8.42 | 8.46 | 8.42 | 8.46 | 8.37 | 4,500 |
Jan 3, 2024 | 8.40 | 8.44 | 8.32 | 8.42 | 8.33 | 5,600 |
Jan 2, 2024 | 8.28 | 8.28 | 8.22 | 8.22 | 8.13 | 200 |
Dec 29, 2023 | 8.13 | 8.19 | 8.13 | 8.19 | 8.10 | 300 |
Dec 28, 2023 | 8.09 | 8.14 | 8.09 | 8.14 | 8.05 | 600 |
Dec 27, 2023 | 8.07 | 8.07 | 8.03 | 8.03 | 7.94 | 2,500 |
Dec 26, 2023 | 8.30 | 8.30 | 8.09 | 8.09 | 8.00 | 9,800 |
Dec 22, 2023 | 8.16 | 8.16 | 8.16 | 8.16 | 8.07 | 500 |
Dec 21, 2023 | 8.34 | 8.34 | 8.25 | 8.25 | 8.16 | 17,600 |
Dec 20, 2023 | 0.13 Dividend | |||||
Dec 20, 2023 | 8.19 | 8.38 | 8.19 | 8.37 | 8.28 | 9,100 |
Dec 19, 2023 | 8.28 | 8.30 | 8.27 | 8.30 | 8.08 | 3,300 |
Dec 18, 2023 | 8.39 | 8.45 | 8.39 | 8.45 | 8.22 | 3,900 |
Dec 15, 2023 | 8.41 | 8.48 | 8.39 | 8.45 | 8.22 | 9,400 |
Dec 14, 2023 | 8.55 | 8.55 | 8.33 | 8.42 | 8.19 | 3,400 |
Dec 13, 2023 | 9.06 | 9.11 | 8.69 | 8.70 | 8.47 | 2,700 |
Dec 12, 2023 | 8.90 | 8.97 | 8.90 | 8.92 | 8.68 | 700 |
Dec 11, 2023 | 9.15 | 9.15 | 9.03 | 9.03 | 8.79 | 2,600 |
Dec 8, 2023 | 9.18 | 9.18 | 9.15 | 9.15 | 8.91 | 1,200 |
Dec 7, 2023 | 9.34 | 9.34 | 9.17 | 9.19 | 8.94 | 11,800 |
Dec 6, 2023 | 9.25 | 9.34 | 9.20 | 9.34 | 9.09 | 3,200 |
Dec 5, 2023 | 9.21 | 9.31 | 9.21 | 9.31 | 9.06 | 58,900 |
Dec 4, 2023 | 8.89 | 9.07 | 8.89 | 9.07 | 8.83 | 69,300 |
Dec 1, 2023 | 8.97 | 9.00 | 8.78 | 8.86 | 8.62 | 7,500 |
Nov 30, 2023 | 9.16 | 9.16 | 9.02 | 9.02 | 8.78 | 2,300 |
Nov 29, 2023 | 9.18 | 9.21 | 9.16 | 9.21 | 8.96 | 11,100 |
Nov 28, 2023 | 9.36 | 9.38 | 9.20 | 9.33 | 9.08 | 11,900 |
Nov 27, 2023 | 9.37 | 9.37 | 9.32 | 9.35 | 9.10 | 8,300 |
Nov 24, 2023 | 9.23 | 9.31 | 9.23 | 9.31 | 9.06 | 200 |
Nov 22, 2023 | 9.41 | 9.43 | 9.38 | 9.38 | 9.13 | 6,400 |
Nov 21, 2023 | 9.38 | 9.38 | 9.37 | 9.38 | 9.13 | 800 |
Nov 20, 2023 | 9.59 | 9.59 | 9.43 | 9.47 | 9.22 | 7,100 |
Nov 17, 2023 | 9.47 | 9.49 | 9.47 | 9.48 | 9.23 | 300 |
Nov 16, 2023 | 9.55 | 9.57 | 9.52 | 9.53 | 9.28 | 1,200 |
Nov 15, 2023 | 9.54 | 9.60 | 9.42 | 9.55 | 9.29 | 9,600 |
Nov 14, 2023 | 9.90 | 9.90 | 9.60 | 9.67 | 9.41 | 8,600 |
Nov 13, 2023 | 10.31 | 10.31 | 10.21 | 10.26 | 9.99 | 11,400 |
Nov 10, 2023 | 10.60 | 10.60 | 10.20 | 10.24 | 9.97 | 14,000 |
Nov 9, 2023 | 10.26 | 10.47 | 10.22 | 10.44 | 10.16 | 8,700 |
Nov 8, 2023 | 10.26 | 10.42 | 10.20 | 10.22 | 9.95 | 13,000 |
Nov 7, 2023 | 10.18 | 10.35 | 10.18 | 10.35 | 10.07 | 6,400 |
Nov 6, 2023 | 9.92 | 10.00 | 9.90 | 10.00 | 9.73 | 13,600 |
Nov 3, 2023 | 9.82 | 9.84 | 9.80 | 9.80 | 9.54 | 2,300 |
Nov 2, 2023 | 10.23 | 10.23 | 10.13 | 10.15 | 9.88 | 11,900 |
Nov 1, 2023 | 10.68 | 10.73 | 10.52 | 10.55 | 10.27 | 10,800 |
Oct 31, 2023 | 10.71 | 10.71 | 10.53 | 10.58 | 10.30 | 3,100 |
Oct 30, 2023 | 10.60 | 10.70 | 10.55 | 10.64 | 10.36 | 14,600 |
Oct 27, 2023 | 10.76 | 10.87 | 10.76 | 10.82 | 10.53 | 5,400 |
Oct 26, 2023 | 10.80 | 10.82 | 10.74 | 10.81 | 10.52 | 4,100 |
Oct 25, 2023 | 10.83 | 11.02 | 10.77 | 11.02 | 10.73 | 8,600 |
Oct 24, 2023 | 10.71 | 10.79 | 10.63 | 10.73 | 10.44 | 38,800 |
Oct 23, 2023 | 10.87 | 10.98 | 10.80 | 10.98 | 10.69 | 76,600 |
Oct 20, 2023 | 10.57 | 10.73 | 10.57 | 10.73 | 10.44 | 2,400 |
Oct 19, 2023 | 10.30 | 10.52 | 10.16 | 10.43 | 10.15 | 6,100 |
Oct 18, 2023 | 10.00 | 10.24 | 10.00 | 10.20 | 9.93 | 5,500 |
Oct 17, 2023 | 10.01 | 10.01 | 9.71 | 9.76 | 9.50 | 3,500 |
Oct 16, 2023 | 9.94 | 10.00 | 9.82 | 9.90 | 9.64 | 7,200 |
Oct 13, 2023 | 10.01 | 10.15 | 9.84 | 10.11 | 9.84 | 22,700 |
Oct 12, 2023 | 9.63 | 10.14 | 9.62 | 10.01 | 9.74 | 10,400 |
Oct 11, 2023 | 9.65 | 9.76 | 9.65 | 9.71 | 9.45 | 2,900 |
Oct 10, 2023 | 9.85 | 9.85 | 9.63 | 9.77 | 9.51 | 4,300 |
Oct 9, 2023 | 10.25 | 10.25 | 9.92 | 9.97 | 9.70 | 16,600 |
Oct 6, 2023 | 10.19 | 10.19 | 9.85 | 9.99 | 9.72 | 29,300 |
Oct 5, 2023 | 9.95 | 10.24 | 9.87 | 10.20 | 9.93 | 19,400 |
Oct 4, 2023 | 10.08 | 10.24 | 9.90 | 9.96 | 9.69 | 12,500 |
Oct 3, 2023 | 10.49 | 10.49 | 9.42 | 10.19 | 9.92 | 44,800 |
Oct 2, 2023 | 9.96 | 10.23 | 9.93 | 10.15 | 9.88 | 15,000 |
Sep 29, 2023 | 9.65 | 9.88 | 9.65 | 9.84 | 9.58 | 1,600 |
Sep 28, 2023 | 9.60 | 9.96 | 9.54 | 9.83 | 9.57 | 7,500 |
Sep 27, 2023 | 9.95 | 10.13 | 9.94 | 10.04 | 9.77 | 7,400 |
Sep 26, 2023 | 9.79 | 10.05 | 9.79 | 10.02 | 9.75 | 9,500 |
Sep 25, 2023 | 9.95 | 9.96 | 9.74 | 9.74 | 9.48 | 2,900 |
Sep 22, 2023 | 9.77 | 9.93 | 9.77 | 9.90 | 9.64 | 7,800 |
Sep 21, 2023 | 9.65 | 9.87 | 9.65 | 9.86 | 9.60 | 12,100 |
Sep 20, 2023 | 0.10 Dividend | |||||
Sep 20, 2023 | 9.21 | 9.46 | 9.21 | 9.46 | 9.21 | 1,200 |
Sep 19, 2023 | 9.32 | 9.53 | 9.32 | 9.38 | 9.04 | 8,400 |
Sep 18, 2023 | 9.28 | 9.35 | 9.28 | 9.35 | 9.01 | 900 |
Sep 15, 2023 | 9.07 | 9.27 | 9.07 | 9.27 | 8.93 | 1,000 |
Sep 14, 2023 | 9.16 | 9.16 | 9.05 | 9.07 | 8.74 | 1,900 |
Sep 13, 2023 | 9.17 | 9.33 | 9.17 | 9.29 | 8.95 | 14,300 |
Sep 12, 2023 | 9.19 | 9.22 | 9.19 | 9.19 | 8.85 | 2,600 |
Sep 11, 2023 | 9.16 | 9.16 | 9.12 | 9.15 | 8.82 | 2,100 |
Sep 8, 2023 | 9.16 | 9.22 | 9.16 | 9.21 | 8.87 | 1,300 |
Sep 7, 2023 | 9.35 | 9.38 | 9.25 | 9.25 | 8.91 | 2,100 |
Sep 6, 2023 | 9.14 | 9.14 | 9.14 | 9.14 | 8.81 | 600 |
Sep 5, 2023 | 9.05 | 9.10 | 9.05 | 9.09 | 8.76 | 1,400 |
Sep 1, 2023 | 8.77 | 8.79 | 8.75 | 8.79 | 8.47 | 2,500 |
Aug 31, 2023 | 8.77 | 8.96 | 8.77 | 8.93 | 8.60 | 75,900 |
Aug 30, 2023 | 8.95 | 9.03 | 8.93 | 8.95 | 8.62 | 5,600 |
Aug 29, 2023 | 9.27 | 9.27 | 9.03 | 9.03 | 8.70 | 7,700 |
Aug 28, 2023 | 9.23 | 9.32 | 9.22 | 9.32 | 8.98 | 1,400 |
Aug 25, 2023 | 9.40 | 9.49 | 9.38 | 9.49 | 9.14 | 2,400 |
Aug 24, 2023 | 9.42 | 9.52 | 9.42 | 9.48 | 9.13 | 5,900 |
Aug 23, 2023 | 9.42 | 9.48 | 9.36 | 9.40 | 9.06 | 6,800 |
Aug 22, 2023 | 9.29 | 9.47 | 9.29 | 9.45 | 9.10 | 7,900 |
Aug 21, 2023 | 9.34 | 9.53 | 9.34 | 9.43 | 9.08 | 6,000 |
Aug 18, 2023 | 9.54 | 9.54 | 9.37 | 9.43 | 9.08 | 6,000 |
Aug 17, 2023 | 9.26 | 9.43 | 9.15 | 9.40 | 9.06 | 4,900 |
Aug 16, 2023 | 9.32 | 9.37 | 9.22 | 9.37 | 9.03 | 2,800 |
Aug 15, 2023 | 9.66 | 9.66 | 9.15 | 9.29 | 8.95 | 6,100 |
Aug 14, 2023 | 9.10 | 9.10 | 8.96 | 8.97 | 8.64 | 2,400 |
Aug 11, 2023 | 9.08 | 9.08 | 8.90 | 8.99 | 8.66 | 6,600 |
Aug 10, 2023 | 8.78 | 8.99 | 8.78 | 8.94 | 8.61 | 5,400 |
Aug 9, 2023 | 8.76 | 8.92 | 8.76 | 8.92 | 8.59 | 9,100 |
Aug 8, 2023 | 8.90 | 9.04 | 8.86 | 8.86 | 8.54 | 3,200 |
Aug 7, 2023 | 8.69 | 8.69 | 8.66 | 8.69 | 8.37 | 600 |
Aug 4, 2023 | 8.65 | 8.79 | 8.56 | 8.78 | 8.46 | 1,700 |
Aug 3, 2023 | 8.65 | 8.73 | 8.65 | 8.73 | 8.41 | 2,400 |
Aug 2, 2023 | 8.63 | 8.63 | 8.54 | 8.59 | 8.28 | 5,400 |
Aug 1, 2023 | 8.36 | 8.41 | 8.36 | 8.41 | 8.10 | 400 |
Jul 31, 2023 | 8.32 | 8.41 | 8.32 | 8.37 | 8.06 | 4,800 |
Jul 28, 2023 | 8.43 | 8.44 | 8.39 | 8.41 | 8.10 | 2,800 |
Jul 27, 2023 | 8.44 | 8.56 | 8.39 | 8.55 | 8.24 | 2,200 |
Jul 26, 2023 | 8.41 | 8.47 | 8.41 | 8.45 | 8.14 | 900 |
Jul 25, 2023 | 8.60 | 8.60 | 8.30 | 8.37 | 8.06 | 12,100 |
Jul 24, 2023 | 8.70 | 8.75 | 8.65 | 8.65 | 8.33 | 1,700 |
Jul 21, 2023 | 8.85 | 8.86 | 8.70 | 8.72 | 8.40 | 12,000 |
Jul 20, 2023 | 8.79 | 8.82 | 8.69 | 8.72 | 8.40 | 9,700 |
Jul 19, 2023 | 8.71 | 8.80 | 8.71 | 8.79 | 8.47 | 1,700 |
Jul 18, 2023 | 8.68 | 8.69 | 8.62 | 8.67 | 8.35 | 2,000 |
Jul 17, 2023 | 8.80 | 8.80 | 8.78 | 8.78 | 8.46 | 800 |
Jul 14, 2023 | 8.88 | 8.88 | 8.77 | 8.81 | 8.49 | 3,700 |
Jul 13, 2023 | 8.76 | 8.76 | 8.70 | 8.70 | 8.38 | 1,500 |
Jul 12, 2023 | 8.92 | 8.94 | 8.81 | 8.86 | 8.54 | 6,000 |
Jul 11, 2023 | 9.17 | 9.18 | 9.08 | 9.09 | 8.76 | 1,800 |
Jul 10, 2023 | 9.56 | 9.56 | 9.15 | 9.28 | 8.94 | 77,700 |
Jul 7, 2023 | 9.33 | 9.34 | 9.04 | 9.27 | 8.93 | 13,100 |
Jul 6, 2023 | 9.52 | 9.69 | 9.40 | 9.44 | 9.09 | 16,100 |
Jul 5, 2023 | 8.92 | 9.28 | 8.92 | 9.26 | 8.92 | 54,200 |
Jul 3, 2023 | 8.90 | 8.90 | 8.74 | 8.83 | 8.51 | 2,100 |
Jun 30, 2023 | 9.05 | 9.05 | 8.86 | 8.90 | 8.57 | 12,900 |
Jun 29, 2023 | 9.32 | 9.32 | 9.04 | 9.04 | 8.71 | 4,000 |
Jun 28, 2023 | 9.36 | 9.36 | 9.28 | 9.33 | 8.99 | 10,400 |
Jun 27, 2023 | 9.40 | 9.40 | 9.13 | 9.16 | 8.82 | 4,600 |
Jun 26, 2023 | 9.43 | 9.43 | 9.37 | 9.40 | 9.06 | 10,700 |
Jun 23, 2023 | 9.71 | 9.72 | 9.57 | 9.58 | 9.23 | 10,100 |
Jun 22, 2023 | 9.47 | 9.47 | 9.45 | 9.45 | 9.10 | 500 |
Jun 21, 2023 | 0.08 Dividend | |||||
Jun 21, 2023 | 9.53 | 9.53 | 9.33 | 9.36 | 9.02 | 10,300 |
Jun 20, 2023 | 9.58 | 9.58 | 9.52 | 9.52 | 9.09 | 400 |
Jun 16, 2023 | 9.32 | 9.36 | 9.29 | 9.29 | 8.87 | 7,400 |
Jun 15, 2023 | 9.41 | 9.41 | 9.22 | 9.29 | 8.87 | 9,600 |
Jun 14, 2023 | 9.26 | 9.48 | 9.26 | 9.48 | 9.05 | 9,500 |
Jun 13, 2023 | 9.61 | 9.61 | 9.37 | 9.40 | 8.98 | 64,900 |
Jun 12, 2023 | 10.00 | 10.00 | 9.85 | 9.85 | 9.41 | 8,700 |
Jun 9, 2023 | 9.97 | 9.97 | 9.87 | 9.93 | 9.48 | 1,200 |
Jun 8, 2023 | 9.78 | 10.00 | 9.77 | 9.79 | 9.35 | 24,300 |
Jun 7, 2023 | 9.68 | 9.78 | 9.64 | 9.64 | 9.21 | 9,000 |
Jun 6, 2023 | 9.85 | 9.97 | 9.84 | 9.90 | 9.45 | 5,000 |
Jun 5, 2023 | 9.95 | 10.11 | 9.81 | 10.02 | 9.57 | 33,300 |
Jun 2, 2023 | 10.47 | 10.47 | 9.97 | 10.04 | 9.59 | 22,400 |
Jun 1, 2023 | 10.99 | 11.04 | 10.60 | 10.77 | 10.29 | 23,100 |
May 31, 2023 | 10.91 | 11.08 | 10.88 | 11.08 | 10.58 | 23,800 |
May 30, 2023 | 10.74 | 10.92 | 10.74 | 10.81 | 10.32 | 5,500 |
May 26, 2023 | 10.59 | 10.74 | 10.53 | 10.66 | 10.18 | 37,200 |
May 25, 2023 | 10.72 | 10.88 | 10.71 | 10.80 | 10.31 | 13,100 |
May 24, 2023 | 10.58 | 10.72 | 10.58 | 10.67 | 10.19 | 39,700 |
May 23, 2023 | 10.20 | 10.48 | 10.20 | 10.40 | 9.93 | 15,400 |
May 22, 2023 | 10.05 | 10.12 | 9.97 | 10.12 | 9.66 | 5,400 |
May 19, 2023 | 9.87 | 10.09 | 9.86 | 10.03 | 9.58 | 12,600 |
May 18, 2023 | 10.36 | 10.37 | 10.07 | 10.07 | 9.62 | 34,200 |
May 17, 2023 | 10.30 | 10.30 | 10.07 | 10.17 | 9.71 | 4,600 |
May 16, 2023 | 10.12 | 10.29 | 10.12 | 10.28 | 9.82 | 7,600 |
May 15, 2023 | 10.13 | 10.13 | 9.94 | 10.01 | 9.56 | 13,000 |
May 12, 2023 | 10.16 | 10.30 | 10.08 | 10.14 | 9.68 | 9,300 |
May 11, 2023 | 10.10 | 10.26 | 10.10 | 10.17 | 9.71 | 16,700 |
May 10, 2023 | 9.98 | 10.14 | 9.96 | 9.96 | 9.51 | 6,000 |
May 9, 2023 | 10.03 | 10.03 | 9.98 | 9.98 | 9.53 | 1,800 |
May 8, 2023 | 9.67 | 9.79 | 9.63 | 9.79 | 9.35 | 3,100 |
May 5, 2023 | 9.81 | 9.84 | 9.64 | 9.73 | 9.29 | 9,700 |
May 4, 2023 | 9.98 | 10.10 | 9.91 | 10.03 | 9.58 | 9,200 |
May 3, 2023 | 9.65 | 9.95 | 9.57 | 9.94 | 9.49 | 4,200 |
May 2, 2023 | 9.78 | 9.99 | 9.71 | 9.73 | 9.29 | 18,500 |
May 1, 2023 | 9.45 | 9.56 | 9.37 | 9.54 | 9.11 | 6,900 |
Apr 28, 2023 | 9.58 | 9.58 | 9.47 | 9.53 | 9.10 | 4,200 |
Apr 27, 2023 | 9.91 | 10.02 | 9.71 | 9.73 | 9.29 | 10,100 |
Apr 26, 2023 | 9.90 | 10.05 | 9.81 | 9.94 | 9.49 | 11,300 |
Apr 25, 2023 | 9.60 | 9.79 | 9.59 | 9.78 | 9.34 | 7,000 |
Apr 24, 2023 | 9.40 | 9.40 | 9.34 | 9.34 | 8.92 | 1,800 |
Apr 21, 2023 | 9.43 | 9.56 | 9.41 | 9.47 | 9.04 | 8,900 |
Apr 20, 2023 | 9.39 | 9.40 | 9.30 | 9.30 | 8.88 | 4,600 |
Apr 19, 2023 | 9.28 | 9.30 | 9.25 | 9.25 | 8.83 | 9,700 |
Related Tickers
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.46
+1.66%
ECH iShares MSCI Chile ETF
26.27
+1.47%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.06
+1.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
101.92
+1.29%
EPU iShares MSCI Peru ETF
39.88
+1.22%
KIE SPDR S&P Insurance ETF
48.28
+1.17%
ATMP Barclays ETN+ Select MLP ETN
23.61
+1.14%
IAK iShares U.S. Insurance ETF
110.64
+1.00%
IHF iShares U.S. Healthcare Providers ETF
51.55
+0.93%
MLPX Global X MLP & Energy Infrastructure ETF
47.51
+0.91%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.54
+0.88%
CEFS Saba Closed-End Funds ETF
19.63
+0.87%
TPYP Tortoise North American Pipeline Fund
27.04
+0.84%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.23
+0.83%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.68
+0.83%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.04
+0.78%
CCOR Core Alternative ETF
26.24
+0.73%
FIW First Trust Water ETF
97.31
+0.72%
FCOM Fidelity MSCI Communication Services Index ETF
48.84
+0.72%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
81.50
+0.72%
IYK iShares US Consumer Staples ETF
64.97
+0.70%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.70
+0.70%
USAI Pacer American Energy Independence ETF
30.77
+0.68%
ENFR Alerian Energy Infrastructure ETF
24.75
+0.68%
BIZD VanEck BDC Income ETF
16.36
+0.68%
NANR SPDR S&P North American Natural Resources ETF
55.65
+0.67%
SDG iShares MSCI Global Sustainable Development Goals ETF
74.97
+0.66%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
+0.64%
BLOK Amplify Transformational Data Sharing ETF
30.86
+0.62%
CQQQ Invesco China Technology ETF
30.94
+0.62%
IYF iShares U.S. Financials ETF
90.04
+0.61%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
52.48
+0.61%
RZV Invesco S&P SmallCap 600 Pure Value ETF
98.68
+0.61%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.15
+0.61%
GDX VanEck Gold Miners ETF
33.75
+0.60%
EMLP First Trust North American Energy Infrastructure Fund
28.71
+0.60%
FXO First Trust Financials AlphaDEX Fund
44.21
+0.59%
VPC Virtus Private Credit ETF
22.25
+0.59%
KGRN KraneShares MSCI China Clean Technology ETF
19.92
+0.58%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.97
+0.58%
XLU Utilities Select Sector SPDR Fund
64.44
+0.56%
EWM iShares MSCI Malaysia ETF
21.64
+0.56%
SDY SPDR S&P Dividend ETF
125.65
+0.52%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.98
+0.50%
VPU Vanguard Utilities Index Fund ETF Shares
139.52
+0.49%
ISMD Inspire Small/Mid Cap ETF
33.14
+0.49%
FUTY Fidelity MSCI Utilities Index ETF
41.50
+0.48%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.36
+0.48%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.61
+0.47%
FSTA Fidelity MSCI Consumer Staples Index ETF
45.78
+0.47%
DVY iShares Select Dividend ETF
116.88
+0.46%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
74.26
+0.45%
SDOG ALPS Sector Dividend Dogs ETF
51.21
+0.45%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
56.87
+0.44%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.21
+0.43%
FYT First Trust Small Cap Value AlphaDEX Fund
50.38
+0.43%
RPV Invesco S&P 500 Pure Value ETF
82.94
+0.42%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.71
+0.42%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.01
+0.41%
IJS iShares S&P Small-Cap 600 Value ETF
94.51
+0.41%
SLYV SPDR S&P 600 Small Cap Value ETF
76.32
+0.41%
PID Invesco International Dividend Achievers ETF
17.49
+0.40%
VFH Vanguard Financials Index Fund ETF Shares
96.40
+0.39%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
96.36
+0.38%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.04
+0.37%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
148.24
+0.37%
REZ iShares Residential and Multisector Real Estate ETF
68.65
+0.37%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.17
+0.36%
XLF Financial Select Sector SPDR Fund
39.83
+0.35%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.72
+0.34%
GLD SPDR Gold Shares
220.34
+0.34%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
37.79
+0.34%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
59.29
+0.33%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.85
+0.32%
IAU iShares Gold Trust
45.00
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
35.49
+0.31%
FXG First Trust Consumer Staples AlphaDEX Fund
65.23
+0.31%
ICF iShares Cohen & Steers REIT ETF
52.70
+0.30%
IFRA iShares U.S. Infrastructure ETF
41.37
+0.29%
IYG iShares U.S. Financial Services ETF
62.66
+0.29%
BLCN Siren Nasdaq NexGen Economy ETF
24.61
+0.29%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.34
+0.28%
FDL First Trust Morningstar Dividend Leaders Index Fund
36.62
+0.27%
IDX VanEck Indonesia Index ETF
15.74
+0.27%
FNDA Schwab Fundamental U.S. Small Company Index ETF
52.96
+0.27%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
49.99
+0.26%
VRP Invesco Variable Rate Preferred ETF
23.52
+0.26%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
39.66
+0.25%
IMCV iShares Morningstar Mid-Cap Value ETF
68.44
+0.25%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.43
+0.25%
EYLD Cambria Emerging Shareholder Yield ETF
33.65
+0.24%
RWL Invesco S&P 500 Revenue ETF
89.53
+0.24%
EMXC iShares MSCI Emerging Markets ex China ETF
55.51
+0.23%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.25
+0.23%
RNSC First Trust Small Cap US Equity Select ETF
26.85
+0.22%
IUSV iShares Core S&P U.S. Value ETF
85.58
+0.22%
ESGS Columbia U.S. ESG Equity Income ETF
42.67
+0.22%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
147.29
+0.22%
EWC iShares MSCI Canada ETF
36.85
+0.22%
HEDJ WisdomTree Europe Hedged Equity Fund
46.63
+0.21%