NYSEArca - Nasdaq Real Time Price • USD
Direxion Daily S&P500 Bull 3X Shares (SPXL)
As of 11:08 AM 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 19, 2024 | 115.38 | 116.10 | 114.13 | 114.85 | 114.85 | 2,317,631 |
Apr 18, 2024 | 117.22 | 118.72 | 114.84 | 115.53 | 115.53 | 5,567,800 |
Apr 17, 2024 | 120.26 | 120.36 | 115.36 | 116.35 | 116.35 | 6,666,500 |
Apr 16, 2024 | 119.53 | 120.62 | 117.59 | 118.52 | 118.52 | 5,997,700 |
Apr 15, 2024 | 127.01 | 127.10 | 118.60 | 119.26 | 119.26 | 8,718,500 |
Apr 12, 2024 | 126.57 | 127.63 | 122.59 | 123.84 | 123.84 | 8,833,600 |
Apr 11, 2024 | 127.61 | 130.43 | 124.98 | 129.40 | 129.40 | 5,004,700 |
Apr 10, 2024 | 126.11 | 128.13 | 125.08 | 126.61 | 126.61 | 7,529,400 |
Apr 9, 2024 | 131.48 | 131.67 | 126.84 | 130.52 | 130.52 | 5,426,300 |
Apr 8, 2024 | 130.50 | 131.27 | 129.55 | 130.07 | 130.07 | 6,096,000 |
Apr 5, 2024 | 127.10 | 131.48 | 126.74 | 129.93 | 129.93 | 6,943,300 |
Apr 4, 2024 | 134.03 | 134.30 | 125.87 | 126.18 | 126.18 | 7,072,700 |
Apr 3, 2024 | 129.74 | 132.19 | 129.72 | 131.05 | 131.05 | 4,613,100 |
Apr 2, 2024 | 130.16 | 130.75 | 128.83 | 130.68 | 130.68 | 3,696,600 |
Apr 1, 2024 | 134.54 | 134.95 | 132.33 | 133.35 | 133.35 | 5,667,000 |
Mar 28, 2024 | 134.13 | 135.16 | 133.78 | 134.03 | 134.03 | 3,843,700 |
Mar 27, 2024 | 133.00 | 134.14 | 131.34 | 134.08 | 134.08 | 4,600,500 |
Mar 26, 2024 | 132.87 | 133.09 | 130.68 | 130.81 | 130.81 | 6,567,800 |
Mar 25, 2024 | 131.76 | 132.68 | 131.65 | 131.88 | 131.88 | 5,737,500 |
Mar 22, 2024 | 133.49 | 133.99 | 132.75 | 132.94 | 132.94 | 4,108,700 |
Mar 21, 2024 | 134.67 | 135.20 | 133.51 | 133.69 | 133.69 | 4,330,600 |
Mar 20, 2024 | 129.02 | 132.64 | 128.48 | 132.45 | 132.45 | 6,279,100 |
Mar 19, 2024 | 0.40 Dividend | |||||
Mar 19, 2024 | 126.34 | 129.21 | 125.58 | 129.07 | 129.07 | 5,291,800 |
Mar 18, 2024 | 128.17 | 129.24 | 126.98 | 127.29 | 126.90 | 6,188,800 |
Mar 15, 2024 | 125.41 | 126.53 | 124.05 | 125.03 | 124.64 | 6,088,500 |
Mar 14, 2024 | 129.33 | 129.46 | 125.49 | 127.80 | 127.40 | 5,564,600 |
Mar 13, 2024 | 129.55 | 129.71 | 127.62 | 128.71 | 128.31 | 3,708,000 |
Mar 12, 2024 | 126.92 | 129.81 | 125.00 | 129.39 | 128.99 | 6,147,900 |
Mar 11, 2024 | 124.75 | 125.80 | 123.33 | 125.37 | 124.98 | 7,690,100 |
Mar 8, 2024 | 128.57 | 130.60 | 125.29 | 125.73 | 125.34 | 9,768,200 |
Mar 7, 2024 | 126.93 | 128.93 | 126.22 | 128.15 | 127.75 | 5,795,800 |
Mar 6, 2024 | 125.12 | 126.20 | 123.54 | 124.54 | 124.15 | 6,240,700 |
Mar 5, 2024 | 124.94 | 125.32 | 121.00 | 122.70 | 122.32 | 6,849,300 |
Mar 4, 2024 | 126.38 | 127.94 | 126.32 | 126.49 | 126.10 | 4,766,400 |
Mar 1, 2024 | 124.16 | 127.31 | 123.83 | 127.04 | 126.65 | 6,111,400 |
Feb 29, 2024 | 123.55 | 124.74 | 121.57 | 123.43 | 123.05 | 6,950,900 |
Feb 28, 2024 | 121.68 | 122.76 | 121.38 | 122.25 | 121.87 | 3,882,300 |
Feb 27, 2024 | 122.69 | 123.02 | 121.28 | 122.81 | 122.43 | 4,652,400 |
Feb 26, 2024 | 123.88 | 124.22 | 122.12 | 122.23 | 121.85 | 4,292,600 |
Feb 23, 2024 | 124.63 | 125.28 | 123.06 | 123.53 | 123.15 | 6,649,300 |
Feb 22, 2024 | 120.91 | 124.10 | 120.27 | 123.40 | 123.02 | 6,293,300 |
Feb 21, 2024 | 115.02 | 116.39 | 113.73 | 116.25 | 115.89 | 6,548,000 |
Feb 20, 2024 | 116.71 | 117.19 | 114.39 | 115.95 | 115.59 | 6,589,200 |
Feb 16, 2024 | 119.61 | 120.40 | 117.47 | 117.97 | 117.60 | 6,942,600 |
Feb 15, 2024 | 117.99 | 119.99 | 117.59 | 119.82 | 119.45 | 6,601,900 |
Feb 14, 2024 | 116.34 | 117.93 | 114.66 | 117.56 | 117.20 | 6,561,800 |
Feb 13, 2024 | 114.80 | 115.75 | 112.09 | 114.51 | 114.15 | 9,210,600 |
Feb 12, 2024 | 119.65 | 121.26 | 118.93 | 119.42 | 119.05 | 5,474,100 |
Feb 9, 2024 | 118.00 | 119.99 | 117.74 | 119.62 | 119.25 | 5,414,900 |
Feb 8, 2024 | 117.53 | 117.94 | 116.92 | 117.71 | 117.34 | 4,075,700 |
Feb 7, 2024 | 116.36 | 117.93 | 115.74 | 117.57 | 117.21 | 5,542,800 |
Feb 6, 2024 | 114.47 | 115.02 | 113.45 | 114.74 | 114.38 | 6,819,200 |
Feb 5, 2024 | 114.64 | 114.96 | 112.23 | 113.82 | 113.47 | 11,377,300 |
Feb 2, 2024 | 111.91 | 116.30 | 111.68 | 115.11 | 114.75 | 9,522,500 |
Feb 1, 2024 | 108.58 | 111.68 | 108.03 | 111.61 | 111.26 | 15,098,100 |
Jan 31, 2024 | 111.50 | 111.83 | 107.49 | 107.56 | 107.23 | 10,411,500 |
Jan 30, 2024 | 112.88 | 113.61 | 112.57 | 113.14 | 112.79 | 4,861,300 |
Jan 29, 2024 | 110.96 | 113.51 | 110.61 | 113.38 | 113.03 | 5,696,300 |
Jan 26, 2024 | 110.93 | 111.98 | 110.23 | 110.92 | 110.58 | 10,774,900 |
Jan 25, 2024 | 110.95 | 111.48 | 109.51 | 111.32 | 110.97 | 6,089,600 |
Jan 24, 2024 | 111.18 | 111.87 | 109.35 | 109.55 | 109.21 | 7,679,600 |
Jan 23, 2024 | 108.68 | 109.43 | 107.96 | 109.24 | 108.90 | 6,720,800 |
Jan 22, 2024 | 108.71 | 109.56 | 107.92 | 108.35 | 108.01 | 12,762,900 |
Jan 19, 2024 | 104.60 | 107.91 | 104.14 | 107.66 | 107.33 | 10,003,500 |
Jan 18, 2024 | 102.28 | 104.22 | 101.27 | 103.90 | 103.58 | 7,684,400 |
Jan 17, 2024 | 100.96 | 101.62 | 99.72 | 101.32 | 101.01 | 8,442,300 |
Jan 16, 2024 | 103.26 | 104.15 | 101.82 | 103.06 | 102.74 | 13,261,800 |
Jan 12, 2024 | 104.97 | 105.48 | 103.29 | 104.25 | 103.93 | 6,554,500 |
Jan 11, 2024 | 104.87 | 105.22 | 101.38 | 104.08 | 103.76 | 8,716,900 |
Jan 10, 2024 | 102.80 | 104.93 | 102.60 | 104.36 | 104.04 | 9,823,600 |
Jan 9, 2024 | 101.32 | 103.33 | 100.99 | 102.56 | 102.24 | 11,699,800 |
Jan 8, 2024 | 99.22 | 103.23 | 99.15 | 103.10 | 102.78 | 8,596,400 |
Jan 5, 2024 | 98.65 | 100.55 | 98.00 | 98.93 | 98.62 | 10,963,500 |
Jan 4, 2024 | 99.27 | 100.93 | 98.44 | 98.63 | 98.32 | 7,422,300 |
Jan 3, 2024 | 100.70 | 101.20 | 99.25 | 99.63 | 99.32 | 11,632,600 |
Jan 2, 2024 | 101.88 | 102.84 | 100.76 | 102.12 | 101.80 | 8,732,800 |
Dec 29, 2023 | 104.65 | 105.11 | 102.65 | 103.99 | 103.67 | 8,686,800 |
Dec 28, 2023 | 105.01 | 105.48 | 104.65 | 105.00 | 104.67 | 5,232,600 |
Dec 27, 2023 | 104.24 | 105.08 | 103.91 | 105.00 | 104.67 | 7,931,500 |
Dec 26, 2023 | 103.38 | 105.01 | 103.30 | 104.36 | 104.04 | 4,480,100 |
Dec 22, 2023 | 103.28 | 104.26 | 101.88 | 103.14 | 102.82 | 6,523,300 |
Dec 21, 2023 | 0.30 Dividend | |||||
Dec 21, 2023 | 101.70 | 102.73 | 100.12 | 102.51 | 102.19 | 8,639,100 |
Dec 20, 2023 | 103.90 | 105.21 | 99.92 | 100.04 | 99.43 | 11,952,500 |
Dec 19, 2023 | 103.08 | 104.60 | 103.00 | 104.53 | 103.89 | 5,429,400 |
Dec 18, 2023 | 102.12 | 103.37 | 101.98 | 102.73 | 102.10 | 7,070,200 |
Dec 15, 2023 | 101.13 | 101.87 | 100.47 | 101.12 | 100.50 | 9,041,000 |
Dec 14, 2023 | 101.89 | 102.68 | 99.79 | 101.55 | 100.93 | 10,282,000 |
Dec 13, 2023 | 96.94 | 100.88 | 96.71 | 100.66 | 100.04 | 10,743,200 |
Dec 12, 2023 | 95.21 | 96.79 | 94.57 | 96.74 | 96.15 | 6,052,000 |
Dec 11, 2023 | 94.24 | 95.56 | 93.91 | 95.47 | 94.88 | 6,082,500 |
Dec 8, 2023 | 92.71 | 94.70 | 92.56 | 94.34 | 93.76 | 9,785,800 |
Dec 7, 2023 | 92.44 | 93.64 | 92.06 | 93.22 | 92.65 | 7,221,800 |
Dec 6, 2023 | 93.68 | 93.71 | 90.96 | 91.20 | 90.64 | 9,167,000 |
Dec 5, 2023 | 91.53 | 92.98 | 91.33 | 92.41 | 91.84 | 10,406,000 |
Dec 4, 2023 | 91.80 | 92.64 | 91.03 | 92.50 | 91.93 | 11,775,000 |
Dec 1, 2023 | 91.96 | 94.31 | 91.59 | 93.92 | 93.34 | 10,604,900 |
Nov 30, 2023 | 91.83 | 92.59 | 90.53 | 92.39 | 91.82 | 10,001,900 |
Nov 29, 2023 | 92.90 | 93.59 | 91.13 | 91.42 | 90.86 | 7,805,900 |
Nov 28, 2023 | 91.05 | 92.40 | 90.72 | 91.58 | 91.02 | 6,739,200 |
Nov 27, 2023 | 91.41 | 91.96 | 91.10 | 91.33 | 90.77 | 6,130,200 |
Nov 24, 2023 | 91.70 | 91.96 | 91.52 | 91.85 | 91.29 | 2,941,200 |
Nov 22, 2023 | 91.71 | 92.57 | 91.08 | 91.76 | 91.20 | 8,061,700 |
Nov 21, 2023 | 90.72 | 91.04 | 90.00 | 90.74 | 90.18 | 12,771,000 |
Nov 20, 2023 | 89.21 | 91.95 | 89.21 | 91.40 | 90.84 | 10,069,200 |
Nov 17, 2023 | 89.05 | 89.76 | 88.51 | 89.53 | 88.98 | 10,775,100 |
Nov 16, 2023 | 88.51 | 89.29 | 87.86 | 89.05 | 88.50 | 8,829,600 |
Nov 15, 2023 | 89.08 | 89.84 | 88.33 | 88.84 | 88.30 | 8,035,400 |
Nov 14, 2023 | 86.97 | 89.06 | 86.80 | 88.29 | 87.75 | 10,930,700 |
Nov 13, 2023 | 82.93 | 84.13 | 82.47 | 83.41 | 82.90 | 10,214,800 |
Nov 10, 2023 | 81.15 | 83.91 | 80.32 | 83.71 | 83.20 | 11,454,200 |
Nov 9, 2023 | 82.63 | 82.64 | 79.78 | 80.02 | 79.53 | 13,341,500 |
Nov 8, 2023 | 82.18 | 82.49 | 80.68 | 82.00 | 81.50 | 9,689,000 |
Nov 7, 2023 | 81.17 | 82.23 | 80.52 | 81.87 | 81.37 | 8,066,300 |
Nov 6, 2023 | 81.08 | 81.46 | 80.09 | 81.20 | 80.70 | 11,053,500 |
Nov 3, 2023 | 79.83 | 81.55 | 79.76 | 80.67 | 80.18 | 13,143,900 |
Nov 2, 2023 | 76.40 | 78.65 | 76.36 | 78.57 | 78.09 | 10,974,000 |
Nov 1, 2023 | 72.54 | 74.78 | 72.26 | 74.34 | 73.88 | 14,963,500 |
Oct 31, 2023 | 71.02 | 72.22 | 70.03 | 72.04 | 71.60 | 14,616,400 |
Oct 30, 2023 | 69.74 | 71.29 | 69.07 | 70.78 | 70.35 | 13,486,500 |
Oct 27, 2023 | 70.10 | 70.30 | 67.60 | 68.33 | 67.91 | 16,908,800 |
Oct 26, 2023 | 71.35 | 71.78 | 68.82 | 69.37 | 68.94 | 13,897,800 |
Oct 25, 2023 | 74.31 | 74.31 | 71.69 | 71.97 | 71.53 | 14,034,300 |
Oct 24, 2023 | 74.69 | 75.85 | 73.71 | 75.25 | 74.79 | 13,914,400 |
Oct 23, 2023 | 73.12 | 75.69 | 72.18 | 73.58 | 73.13 | 17,597,900 |
Oct 20, 2023 | 76.63 | 76.90 | 73.93 | 74.02 | 73.57 | 16,539,100 |
Oct 19, 2023 | 79.36 | 80.40 | 76.51 | 76.91 | 76.44 | 14,782,300 |
Oct 18, 2023 | 81.31 | 81.87 | 78.42 | 79.07 | 78.59 | 14,273,500 |
Oct 17, 2023 | 80.56 | 83.56 | 80.35 | 82.37 | 81.86 | 14,245,700 |
Oct 16, 2023 | 81.18 | 83.03 | 81.03 | 82.43 | 81.92 | 11,148,700 |
Oct 13, 2023 | 82.03 | 82.70 | 79.00 | 79.92 | 79.43 | 13,110,800 |
Oct 12, 2023 | 83.05 | 83.27 | 79.80 | 81.24 | 80.74 | 11,726,300 |
Oct 11, 2023 | 82.40 | 82.92 | 80.98 | 82.80 | 82.29 | 8,294,000 |
Oct 10, 2023 | 80.91 | 83.28 | 80.65 | 81.79 | 81.29 | 9,483,900 |
Oct 9, 2023 | 77.94 | 80.89 | 77.64 | 80.52 | 80.03 | 9,563,600 |
Oct 6, 2023 | 75.00 | 79.91 | 74.24 | 79.02 | 78.54 | 12,317,700 |
Oct 5, 2023 | 76.33 | 76.86 | 74.62 | 76.41 | 75.94 | 8,347,300 |
Oct 4, 2023 | 75.16 | 76.97 | 74.36 | 76.62 | 76.15 | 12,714,500 |
Oct 3, 2023 | 76.83 | 77.71 | 74.17 | 74.93 | 74.47 | 13,343,700 |
Oct 2, 2023 | 77.72 | 78.81 | 76.56 | 78.11 | 77.63 | 13,468,200 |
Sep 29, 2023 | 80.54 | 80.62 | 77.37 | 78.20 | 77.72 | 15,524,500 |
Sep 28, 2023 | 77.25 | 79.78 | 76.84 | 78.87 | 78.39 | 11,895,200 |
Sep 27, 2023 | 78.12 | 78.44 | 75.51 | 77.51 | 77.03 | 14,746,900 |
Sep 26, 2023 | 79.29 | 79.70 | 77.02 | 77.47 | 76.99 | 13,269,800 |
Sep 25, 2023 | 79.36 | 81.11 | 79.14 | 81.08 | 80.58 | 8,551,700 |
Sep 22, 2023 | 81.25 | 82.17 | 79.88 | 80.08 | 79.59 | 10,096,700 |
Sep 21, 2023 | 83.20 | 83.36 | 80.60 | 80.74 | 80.24 | 10,304,700 |
Sep 20, 2023 | 88.13 | 88.41 | 84.89 | 84.96 | 84.44 | 10,040,700 |
Sep 19, 2023 | 0.19 Dividend | |||||
Sep 19, 2023 | 87.38 | 87.76 | 85.77 | 87.49 | 86.95 | 7,027,700 |
Sep 18, 2023 | 87.85 | 88.98 | 87.56 | 88.24 | 87.51 | 5,653,800 |
Sep 15, 2023 | 90.44 | 90.58 | 87.80 | 88.07 | 87.34 | 9,068,800 |
Sep 14, 2023 | 90.68 | 91.85 | 89.83 | 91.43 | 90.67 | 5,651,200 |
Sep 13, 2023 | 89.00 | 89.92 | 88.34 | 89.25 | 88.51 | 6,003,100 |
Sep 12, 2023 | 89.49 | 90.45 | 88.56 | 88.91 | 88.17 | 5,367,300 |
Sep 11, 2023 | 90.28 | 90.63 | 89.24 | 90.44 | 89.69 | 5,197,400 |
Sep 8, 2023 | 88.39 | 89.66 | 88.12 | 88.72 | 87.98 | 5,419,300 |
Sep 7, 2023 | 87.34 | 88.79 | 87.12 | 88.33 | 87.60 | 5,910,700 |
Sep 6, 2023 | 90.60 | 90.66 | 87.81 | 89.29 | 88.55 | 6,308,600 |
Sep 5, 2023 | 92.07 | 92.26 | 91.10 | 91.14 | 90.38 | 4,136,800 |
Sep 1, 2023 | 93.62 | 93.88 | 91.44 | 92.37 | 91.60 | 5,479,800 |
Aug 31, 2023 | 92.71 | 93.41 | 91.79 | 91.91 | 91.15 | 5,453,400 |
Aug 30, 2023 | 91.53 | 92.80 | 91.02 | 92.47 | 91.70 | 7,348,800 |
Aug 29, 2023 | 87.45 | 91.47 | 87.33 | 91.27 | 90.51 | 7,596,400 |
Aug 28, 2023 | 87.21 | 87.90 | 86.41 | 87.46 | 86.73 | 5,712,900 |
Aug 25, 2023 | 85.18 | 86.69 | 83.04 | 85.93 | 85.22 | 10,681,400 |
Aug 24, 2023 | 88.82 | 89.14 | 84.14 | 84.22 | 83.52 | 6,831,200 |
Aug 23, 2023 | 85.66 | 88.28 | 85.62 | 87.87 | 87.14 | 6,090,900 |
Aug 22, 2023 | 86.78 | 86.88 | 84.76 | 85.06 | 84.35 | 7,030,700 |
Aug 21, 2023 | 84.76 | 86.28 | 83.49 | 85.84 | 85.13 | 6,650,500 |
Aug 18, 2023 | 82.34 | 84.83 | 82.19 | 84.15 | 83.45 | 8,200,600 |
Aug 17, 2023 | 87.02 | 87.16 | 83.81 | 84.14 | 83.44 | 11,069,200 |
Aug 16, 2023 | 87.84 | 88.90 | 86.16 | 86.25 | 85.53 | 9,315,300 |
Aug 15, 2023 | 90.25 | 90.45 | 87.82 | 88.23 | 87.50 | 8,806,300 |
Aug 14, 2023 | 89.29 | 91.39 | 89.13 | 91.35 | 90.59 | 6,042,800 |
Aug 11, 2023 | 88.88 | 90.57 | 88.53 | 89.94 | 89.19 | 9,362,000 |
Aug 10, 2023 | 91.51 | 93.66 | 89.40 | 90.17 | 89.42 | 15,466,100 |
Aug 9, 2023 | 92.19 | 92.23 | 89.64 | 90.19 | 89.44 | 10,228,400 |
Aug 8, 2023 | 91.61 | 92.29 | 89.84 | 92.04 | 91.27 | 8,697,300 |
Aug 7, 2023 | 92.03 | 93.34 | 91.60 | 93.23 | 92.45 | 6,696,200 |
Aug 4, 2023 | 93.33 | 94.66 | 90.57 | 90.90 | 90.14 | 10,488,400 |
Aug 3, 2023 | 91.73 | 93.41 | 91.29 | 92.24 | 91.47 | 7,617,400 |
Aug 2, 2023 | 95.05 | 95.25 | 92.59 | 93.11 | 92.34 | 9,704,600 |
Aug 1, 2023 | 97.03 | 97.65 | 96.54 | 97.12 | 96.31 | 5,450,100 |
Jul 31, 2023 | 97.78 | 98.28 | 96.92 | 98.09 | 97.27 | 5,720,700 |
Jul 28, 2023 | 96.84 | 98.05 | 96.35 | 97.48 | 96.67 | 8,873,600 |
Jul 27, 2023 | 98.94 | 99.20 | 94.16 | 94.81 | 94.02 | 11,782,900 |
Jul 26, 2023 | 96.10 | 97.70 | 95.41 | 96.83 | 96.02 | 15,197,000 |
Jul 25, 2023 | 95.78 | 97.56 | 95.75 | 96.77 | 95.97 | 6,582,100 |
Jul 24, 2023 | 95.47 | 96.51 | 95.08 | 95.96 | 95.16 | 5,986,500 |
Jul 21, 2023 | 95.86 | 96.01 | 94.74 | 94.77 | 93.98 | 7,176,200 |
Jul 20, 2023 | 96.06 | 96.68 | 94.32 | 94.84 | 94.05 | 10,804,600 |
Jul 19, 2023 | 96.71 | 97.59 | 96.27 | 96.70 | 95.90 | 11,096,800 |
Jul 18, 2023 | 93.91 | 96.62 | 93.62 | 96.16 | 95.36 | 10,023,000 |
Jul 17, 2023 | 93.04 | 94.82 | 93.01 | 94.13 | 93.35 | 7,687,300 |
Jul 14, 2023 | 93.97 | 94.50 | 92.71 | 93.17 | 92.40 | 7,721,300 |
Jul 13, 2023 | 92.41 | 93.94 | 92.18 | 93.36 | 92.58 | 7,872,500 |
Jul 12, 2023 | 91.57 | 92.23 | 90.68 | 91.33 | 90.57 | 20,474,600 |
Jul 11, 2023 | 88.00 | 89.53 | 87.40 | 89.26 | 88.52 | 10,022,700 |
Jul 10, 2023 | 86.65 | 87.68 | 86.33 | 87.53 | 86.80 | 6,371,500 |
Jul 7, 2023 | 86.98 | 89.38 | 86.78 | 86.91 | 86.19 | 8,782,700 |
Jul 6, 2023 | 87.52 | 87.94 | 86.09 | 87.61 | 86.88 | 14,827,000 |
Jul 5, 2023 | 89.10 | 90.32 | 89.10 | 89.87 | 89.12 | 12,400,100 |
Jul 3, 2023 | 89.74 | 90.44 | 89.56 | 90.30 | 89.55 | 3,604,500 |
Jun 30, 2023 | 88.92 | 90.60 | 88.72 | 89.98 | 89.23 | 8,259,600 |
Jun 29, 2023 | 85.73 | 87.11 | 85.52 | 87.04 | 86.32 | 8,989,900 |
Jun 28, 2023 | 85.27 | 86.68 | 84.88 | 86.15 | 85.43 | 14,974,900 |
Jun 27, 2023 | 83.74 | 86.32 | 83.46 | 85.97 | 85.25 | 11,297,600 |
Jun 26, 2023 | 83.94 | 85.08 | 83.10 | 83.23 | 82.54 | 9,601,100 |
Jun 23, 2023 | 84.12 | 85.38 | 83.85 | 84.32 | 83.62 | 8,729,000 |
Jun 22, 2023 | 84.82 | 86.34 | 84.60 | 86.28 | 85.56 | 9,987,200 |
Jun 21, 2023 | 0.26 Dividend | |||||
Jun 21, 2023 | 86.17 | 86.67 | 85.08 | 85.51 | 84.80 | 10,555,800 |
Jun 20, 2023 | 87.22 | 87.77 | 85.77 | 87.14 | 86.16 | 6,915,800 |
Jun 16, 2023 | 90.66 | 90.70 | 88.16 | 88.46 | 87.46 | 10,006,300 |
Jun 15, 2023 | 85.76 | 90.22 | 85.70 | 89.40 | 88.39 | 13,981,000 |
Jun 14, 2023 | 86.22 | 87.45 | 84.20 | 86.43 | 85.46 | 20,155,900 |
Jun 13, 2023 | 85.27 | 86.41 | 84.85 | 86.00 | 85.03 | 10,559,700 |
Jun 12, 2023 | 82.75 | 84.41 | 82.31 | 84.34 | 83.39 | 6,507,300 |
Jun 9, 2023 | 82.23 | 83.36 | 81.58 | 82.21 | 81.28 | 8,884,800 |
Jun 8, 2023 | 80.38 | 82.04 | 79.93 | 81.73 | 80.81 | 8,148,100 |
Jun 7, 2023 | 81.45 | 82.14 | 80.14 | 80.47 | 79.56 | 14,289,000 |
Jun 6, 2023 | 80.46 | 81.56 | 80.09 | 81.27 | 80.36 | 7,150,300 |
Jun 5, 2023 | 81.44 | 82.17 | 80.33 | 80.72 | 79.81 | 10,645,600 |
Jun 2, 2023 | 79.37 | 81.70 | 79.04 | 81.25 | 80.34 | 10,471,500 |
Jun 1, 2023 | 75.88 | 78.50 | 75.19 | 77.93 | 77.05 | 11,584,500 |
May 31, 2023 | 75.98 | 76.56 | 74.91 | 75.83 | 74.98 | 12,182,400 |
May 30, 2023 | 78.13 | 78.43 | 76.31 | 77.08 | 76.21 | 9,094,100 |
May 26, 2023 | 74.53 | 77.44 | 74.47 | 77.07 | 76.20 | 13,126,000 |
May 25, 2023 | 74.25 | 75.03 | 73.05 | 74.21 | 73.37 | 11,940,300 |
May 24, 2023 | 73.14 | 73.32 | 71.75 | 72.43 | 71.61 | 16,363,700 |
May 23, 2023 | 75.68 | 76.24 | 73.80 | 74.06 | 73.23 | 8,885,700 |
May 22, 2023 | 76.56 | 77.51 | 75.86 | 76.66 | 75.80 | 8,110,000 |
May 19, 2023 | 77.42 | 77.71 | 75.86 | 76.60 | 75.74 | 9,501,500 |
May 18, 2023 | 74.62 | 77.18 | 74.50 | 76.91 | 76.04 | 11,482,500 |
May 17, 2023 | 73.33 | 75.19 | 72.44 | 74.84 | 74.00 | 11,161,200 |
May 16, 2023 | 73.09 | 73.60 | 72.23 | 72.25 | 71.44 | 7,032,600 |
May 15, 2023 | 73.33 | 73.96 | 72.27 | 73.71 | 72.88 | 8,893,000 |
May 12, 2023 | 73.99 | 74.09 | 71.66 | 73.01 | 72.19 | 10,090,500 |
May 11, 2023 | 73.28 | 73.51 | 72.20 | 73.33 | 72.50 | 9,695,100 |
May 10, 2023 | 74.35 | 74.69 | 71.69 | 73.82 | 72.99 | 16,785,600 |
May 9, 2023 | 72.88 | 73.40 | 72.66 | 72.84 | 72.02 | 5,791,000 |
May 8, 2023 | 73.87 | 74.05 | 73.02 | 73.80 | 72.97 | 7,587,800 |
May 5, 2023 | 71.86 | 74.31 | 71.69 | 73.72 | 72.89 | 10,069,100 |
May 4, 2023 | 70.87 | 71.04 | 69.19 | 69.96 | 69.17 | 15,061,700 |
May 3, 2023 | 73.28 | 74.61 | 71.36 | 71.47 | 70.67 | 20,785,000 |
May 2, 2023 | 75.17 | 75.18 | 71.37 | 73.07 | 72.25 | 13,992,500 |
May 1, 2023 | 75.55 | 76.75 | 75.45 | 75.58 | 74.73 | 7,783,300 |
Apr 28, 2023 | 73.49 | 75.87 | 73.44 | 75.87 | 75.02 | 9,661,000 |
Apr 27, 2023 | 71.19 | 74.14 | 71.08 | 73.99 | 73.16 | 12,998,600 |
Apr 26, 2023 | 71.14 | 71.68 | 69.58 | 69.90 | 69.11 | 12,637,700 |
Apr 25, 2023 | 73.25 | 73.52 | 70.76 | 70.83 | 70.03 | 11,346,600 |
Apr 24, 2023 | 73.99 | 74.59 | 73.24 | 74.33 | 73.49 | 7,780,300 |
Apr 21, 2023 | 74.09 | 74.39 | 73.04 | 74.12 | 73.29 | 9,073,600 |
Apr 20, 2023 | 73.65 | 75.01 | 73.14 | 73.99 | 73.16 | 11,843,300 |
Apr 19, 2023 | 74.27 | 75.82 | 74.23 | 75.35 | 74.50 | 11,041,200 |
Related Tickers
MLPX Global X MLP & Energy Infrastructure ETF
48.45
+1.98%
TPYP Tortoise North American Pipeline Fund
27.54
+1.85%
ENFR Alerian Energy Infrastructure ETF
25.20
+1.80%
USAI Pacer American Energy Independence ETF
31.38
+1.99%
FTXN First Trust Nasdaq Oil & Gas ETF
32.38
+1.63%
TUR iShares MSCI Turkey ETF
38.31
+1.62%
XLE Energy Select Sector SPDR Fund
95.35
+1.60%
VDE Vanguard Energy Index Fund ETF Shares
132.65
+1.50%
EMLP First Trust North American Energy Infrastructure Fund
29.19
+1.67%
IYE iShares U.S. Energy ETF
49.77
+1.45%
IAK iShares U.S. Insurance ETF
112.34
+1.54%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
107.16
+1.51%
GDX VanEck Gold Miners ETF
34.18
+1.27%
XLU Utilities Select Sector SPDR Fund
65.29
+1.32%
FENY Fidelity MSCI Energy Index ETF
26.08
+1.52%
VPU Vanguard Utilities Index Fund ETF Shares
141.28
+1.26%
RPV Invesco S&P 500 Pure Value ETF
84.12
+1.42%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.08
+1.26%
PXE Invesco Energy Exploration & Production ETF
35.36
+1.38%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.78
+1.23%
KIE SPDR S&P Insurance ETF
48.89
+1.26%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.13
+1.19%
FUTY Fidelity MSCI Utilities Index ETF
42.08
+1.40%
ATMP Barclays ETN+ Select MLP ETN
23.84
+0.99%
FYT First Trust Small Cap Value AlphaDEX Fund
50.94
+1.10%
IYF iShares U.S. Financials ETF
91.02
+1.09%
IHF iShares U.S. Healthcare Providers ETF
52.10
+1.08%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.74
+1.08%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.49
+1.09%
FILL iShares MSCI Global Energy Producers ETF
27.18
+1.45%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
59.92
+1.06%
NANR SPDR S&P North American Natural Resources ETF
56.24
+1.05%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.56
+1.28%
DVY iShares Select Dividend ETF
118.27
+1.19%
VFH Vanguard Financials Index Fund ETF Shares
97.47
+1.11%
SQLV Royce Quant Small-Cap Quality Value ETF
38.69
+1.03%
KCE SPDR S&P Capital Markets ETF
105.40
+1.02%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.01
+1.00%
FYX First Trust Small Cap Core AlphaDEX Fund
87.25
+1.00%
FXO First Trust Financials AlphaDEX Fund
44.65
+0.99%
IJS iShares S&P Small-Cap 600 Value ETF
95.42
+0.96%
BLOK Amplify Transformational Data Sharing ETF
31.15
+0.95%
EWC iShares MSCI Canada ETF
37.22
+1.00%
EWL iShares MSCI Switzerland ETF
45.64
+1.02%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.97
+0.96%
FXZ First Trust Materials AlphaDEX Fund
68.22
+0.62%
XLF Financial Select Sector SPDR Fund
40.28
+1.12%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.00
+0.89%
IYG iShares U.S. Financial Services ETF
63.21
+0.88%
SYLD Cambria Shareholder Yield ETF
69.42
+0.86%
ONEY SPDR Russell 1000 Yield Focus ETF
103.19
+0.85%
FDM First Trust Dow Jones Select MicroCap Index Fund
58.80
+0.84%
SCHD Schwab U.S. Dividend Equity ETF
76.48
+0.88%
PID Invesco International Dividend Achievers ETF
17.63
+0.83%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
74.88
+0.83%
EPU iShares MSCI Peru ETF
40.21
+0.83%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.43
+0.76%
QDIV Global X S&P 500 Quality Dividend ETF
32.99
+0.82%
REZ iShares Residential and Multisector Real Estate ETF
69.21
+0.82%
SDOG ALPS Sector Dividend Dogs ETF
51.63
+0.82%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.73
+0.81%
SLYV SPDR S&P 600 Small Cap Value ETF
77.08
+1.00%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.57
+0.80%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.46
+0.79%
EWM iShares MSCI Malaysia ETF
21.82
+0.81%
EES WisdomTree U.S. SmallCap Earnings Fund
46.40
+0.78%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.19
+0.78%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.02
+0.64%
SDY SPDR S&P Dividend ETF
126.67
+0.81%
CEFS Saba Closed-End Funds ETF
19.78
+0.76%
FLLA Franklin FTSE Latin America ETF
22.26
+0.75%
IMCV iShares Morningstar Mid-Cap Value ETF
68.95
+0.75%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.82%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.36
+0.79%
WTV WisdomTree U.S. Value Fund
71.27
+0.53%
CZA Invesco Zacks Mid-Cap ETF
96.00
+0.98%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.08
+0.73%
XSMO Invesco S&P SmallCap Momentum ETF
56.57
+0.73%
ESGS Columbia U.S. ESG Equity Income ETF
42.98
+0.72%
IVE iShares S&P 500 Value ETF
178.26
+0.76%
DBC Invesco DB Commodity Index Tracking Fund
23.50
+0.71%
XMVM Invesco S&P MidCap Value with Momentum ETF
50.64
+0.70%
IFRA iShares U.S. Infrastructure ETF
41.66
+0.70%
FLIN Franklin FTSE India ETF
36.87
+0.74%
IDOG ALPS International Sector Dividend Dogs ETF
29.11
+0.69%
COWZ Pacer US Cash Cows 100 ETF
55.24
+0.73%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.13
+0.80%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.51
+0.68%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.08
+0.67%
VTV Vanguard Value Index Fund ETF Shares
155.89
+0.70%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.72
+0.75%
FBZ First Trust Brazil AlphaDEX Fund
11.18
+0.66%
RWK Invesco S&P MidCap 400 Revenue ETF
107.13
+0.66%
IUSV iShares Core S&P U.S. Value ETF
86.19
+0.71%
OMFL Invesco Russell 1000 Dynamic Multifactor ETF
51.62
+0.70%
FXG First Trust Consumer Staples AlphaDEX Fund
65.65
+0.64%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
0.00%
SPYV SPDR Portfolio S&P 500 Value ETF
47.80
+0.71%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
31.30
+0.71%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.16
+0.64%