NYSEArca - Delayed Quote • USD
ProShares Short 20+ Year Treasury (TBF)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 4:07 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 24, 2024 | 24.81 | 24.97 | 24.81 | 24.87 | 24.87 | 228,415 |
Apr 23, 2024 | 24.75 | 24.80 | 24.53 | 24.67 | 24.67 | 701,200 |
Apr 22, 2024 | 24.75 | 24.77 | 24.64 | 24.68 | 24.68 | 793,900 |
Apr 19, 2024 | 24.58 | 24.69 | 24.56 | 24.63 | 24.63 | 288,700 |
Apr 18, 2024 | 24.60 | 24.77 | 24.60 | 24.71 | 24.71 | 295,900 |
Apr 17, 2024 | 24.69 | 24.81 | 24.54 | 24.59 | 24.59 | 1,089,800 |
Apr 16, 2024 | 24.90 | 24.99 | 24.77 | 24.84 | 24.84 | 606,200 |
Apr 15, 2024 | 24.59 | 24.78 | 24.58 | 24.67 | 24.67 | 810,500 |
Apr 12, 2024 | 24.20 | 24.30 | 24.11 | 24.29 | 24.29 | 504,900 |
Apr 11, 2024 | 24.26 | 24.49 | 24.25 | 24.41 | 24.41 | 121,300 |
Apr 10, 2024 | 24.03 | 24.33 | 24.01 | 24.27 | 24.27 | 405,000 |
Apr 9, 2024 | 23.84 | 23.86 | 23.74 | 23.74 | 23.74 | 163,600 |
Apr 8, 2024 | 24.02 | 24.05 | 23.93 | 23.95 | 23.95 | 438,200 |
Apr 5, 2024 | 23.89 | 23.96 | 23.76 | 23.95 | 23.95 | 197,700 |
Apr 4, 2024 | 23.63 | 23.79 | 23.62 | 23.64 | 23.64 | 326,300 |
Apr 3, 2024 | 23.97 | 24.03 | 23.79 | 23.79 | 23.79 | 285,600 |
Apr 2, 2024 | 23.88 | 23.95 | 23.74 | 23.77 | 23.77 | 273,300 |
Apr 1, 2024 | 23.40 | 23.67 | 23.40 | 23.67 | 23.67 | 360,700 |
Mar 28, 2024 | 23.22 | 23.29 | 23.08 | 23.19 | 23.19 | 122,400 |
Mar 27, 2024 | 23.34 | 23.36 | 23.17 | 23.18 | 23.18 | 253,700 |
Mar 26, 2024 | 23.45 | 23.50 | 23.35 | 23.38 | 23.38 | 82,700 |
Mar 25, 2024 | 23.38 | 23.50 | 23.38 | 23.45 | 23.45 | 132,200 |
Mar 22, 2024 | 23.27 | 23.35 | 23.25 | 23.32 | 23.32 | 206,300 |
Mar 21, 2024 | 23.49 | 23.61 | 23.47 | 23.54 | 23.54 | 91,900 |
Mar 20, 2024 | 0.17 Dividend | |||||
Mar 20, 2024 | 23.52 | 23.71 | 23.41 | 23.59 | 23.59 | 155,300 |
Mar 19, 2024 | 23.76 | 23.79 | 23.66 | 23.74 | 23.57 | 245,500 |
Mar 18, 2024 | 23.79 | 23.84 | 23.71 | 23.79 | 23.62 | 144,900 |
Mar 15, 2024 | 23.70 | 23.74 | 23.65 | 23.71 | 23.54 | 103,700 |
Mar 14, 2024 | 23.48 | 23.73 | 23.48 | 23.68 | 23.51 | 356,600 |
Mar 13, 2024 | 23.30 | 23.36 | 23.25 | 23.31 | 23.14 | 258,900 |
Mar 12, 2024 | 23.15 | 23.25 | 23.12 | 23.19 | 23.02 | 153,500 |
Mar 11, 2024 | 22.92 | 23.07 | 22.92 | 23.00 | 22.83 | 163,300 |
Mar 8, 2024 | 22.99 | 23.04 | 22.90 | 22.97 | 22.80 | 177,200 |
Mar 7, 2024 | 22.83 | 23.02 | 22.82 | 22.90 | 22.73 | 394,500 |
Mar 6, 2024 | 23.01 | 23.04 | 22.86 | 22.89 | 22.72 | 256,500 |
Mar 5, 2024 | 23.07 | 23.13 | 22.72 | 23.03 | 22.86 | 262,100 |
Mar 4, 2024 | 23.45 | 23.47 | 23.34 | 23.34 | 23.17 | 283,900 |
Mar 1, 2024 | 23.52 | 23.60 | 23.24 | 23.25 | 23.08 | 210,600 |
Feb 29, 2024 | 23.50 | 23.50 | 23.37 | 23.40 | 23.23 | 287,100 |
Feb 28, 2024 | 23.70 | 23.70 | 23.53 | 23.53 | 23.36 | 585,700 |
Feb 27, 2024 | 23.63 | 23.71 | 23.55 | 23.69 | 23.52 | 192,500 |
Feb 26, 2024 | 23.41 | 23.61 | 23.41 | 23.53 | 23.36 | 188,100 |
Feb 23, 2024 | 23.77 | 23.77 | 23.41 | 23.44 | 23.27 | 443,300 |
Feb 22, 2024 | 23.81 | 23.84 | 23.72 | 23.78 | 23.61 | 536,100 |
Feb 21, 2024 | 23.69 | 23.89 | 23.68 | 23.84 | 23.67 | 205,700 |
Feb 20, 2024 | 23.71 | 23.71 | 23.60 | 23.71 | 23.54 | 324,500 |
Feb 16, 2024 | 23.76 | 23.79 | 23.68 | 23.70 | 23.53 | 233,900 |
Feb 15, 2024 | 23.47 | 23.63 | 23.45 | 23.56 | 23.39 | 362,400 |
Feb 14, 2024 | 23.76 | 23.81 | 23.60 | 23.64 | 23.47 | 389,700 |
Feb 13, 2024 | 23.63 | 23.77 | 23.59 | 23.76 | 23.59 | 376,900 |
Feb 12, 2024 | 23.36 | 23.47 | 23.32 | 23.33 | 23.16 | 267,700 |
Feb 9, 2024 | 23.40 | 23.43 | 23.34 | 23.37 | 23.20 | 246,400 |
Feb 8, 2024 | 23.33 | 23.41 | 23.23 | 23.34 | 23.17 | 439,700 |
Feb 7, 2024 | 23.20 | 23.20 | 23.04 | 23.14 | 22.97 | 574,500 |
Feb 6, 2024 | 23.26 | 23.27 | 23.02 | 23.06 | 22.89 | 381,000 |
Feb 5, 2024 | 23.14 | 23.30 | 23.12 | 23.28 | 23.11 | 583,200 |
Feb 2, 2024 | 22.75 | 22.89 | 22.69 | 22.79 | 22.62 | 373,300 |
Feb 1, 2024 | 22.50 | 22.54 | 22.21 | 22.32 | 22.16 | 1,310,400 |
Jan 31, 2024 | 22.84 | 22.90 | 22.69 | 22.83 | 22.66 | 1,018,500 |
Jan 30, 2024 | 23.01 | 23.20 | 22.96 | 22.97 | 22.80 | 694,900 |
Jan 29, 2024 | 23.31 | 23.36 | 23.10 | 23.17 | 23.00 | 278,300 |
Jan 26, 2024 | 23.40 | 23.50 | 23.36 | 23.42 | 23.25 | 173,100 |
Jan 25, 2024 | 23.37 | 23.47 | 23.32 | 23.38 | 23.21 | 671,500 |
Jan 24, 2024 | 23.24 | 23.58 | 23.23 | 23.51 | 23.34 | 360,500 |
Jan 23, 2024 | 23.36 | 23.49 | 23.36 | 23.37 | 23.20 | 403,300 |
Jan 22, 2024 | 23.14 | 23.25 | 23.09 | 23.17 | 23.00 | 332,100 |
Jan 19, 2024 | 23.39 | 23.52 | 23.32 | 23.33 | 23.16 | 452,500 |
Jan 18, 2024 | 23.23 | 23.44 | 23.19 | 23.39 | 23.22 | 381,600 |
Jan 17, 2024 | 23.17 | 23.28 | 23.07 | 23.13 | 22.96 | 361,800 |
Jan 16, 2024 | 22.94 | 23.18 | 22.89 | 23.11 | 22.94 | 521,900 |
Jan 12, 2024 | 22.64 | 22.76 | 22.53 | 22.69 | 22.52 | 221,700 |
Jan 11, 2024 | 22.76 | 22.90 | 22.65 | 22.67 | 22.50 | 534,600 |
Jan 10, 2024 | 22.60 | 22.78 | 22.56 | 22.78 | 22.61 | 198,100 |
Jan 9, 2024 | 22.64 | 22.66 | 22.53 | 22.63 | 22.47 | 221,800 |
Jan 8, 2024 | 22.75 | 22.78 | 22.48 | 22.53 | 22.37 | 303,100 |
Jan 5, 2024 | 22.67 | 22.74 | 22.41 | 22.71 | 22.54 | 838,100 |
Jan 4, 2024 | 22.48 | 22.55 | 22.42 | 22.50 | 22.34 | 346,700 |
Jan 3, 2024 | 22.45 | 22.50 | 22.11 | 22.15 | 21.99 | 571,900 |
Jan 2, 2024 | 22.25 | 22.29 | 22.17 | 22.24 | 22.08 | 326,200 |
Dec 29, 2023 | 22.05 | 22.12 | 21.90 | 22.11 | 21.95 | 363,900 |
Dec 28, 2023 | 21.84 | 21.96 | 21.73 | 21.91 | 21.75 | 723,000 |
Dec 27, 2023 | 21.89 | 21.94 | 21.72 | 21.73 | 21.57 | 287,900 |
Dec 26, 2023 | 22.13 | 22.18 | 22.08 | 22.08 | 21.92 | 275,200 |
Dec 22, 2023 | 21.96 | 22.21 | 21.96 | 22.12 | 21.96 | 201,700 |
Dec 21, 2023 | 21.84 | 22.11 | 21.84 | 22.07 | 21.91 | 355,300 |
Dec 20, 2023 | 0.40 Dividend | |||||
Dec 20, 2023 | 21.98 | 22.12 | 21.87 | 21.89 | 21.73 | 516,500 |
Dec 19, 2023 | 22.43 | 22.51 | 22.37 | 22.46 | 21.90 | 267,900 |
Dec 18, 2023 | 22.53 | 22.64 | 22.53 | 22.58 | 22.02 | 927,800 |
Dec 15, 2023 | 22.43 | 22.50 | 22.33 | 22.37 | 21.81 | 1,801,500 |
Dec 14, 2023 | 22.73 | 22.78 | 22.39 | 22.41 | 21.85 | 2,463,400 |
Dec 13, 2023 | 23.38 | 23.43 | 22.95 | 22.99 | 22.42 | 796,900 |
Dec 12, 2023 | 23.64 | 23.71 | 23.50 | 23.54 | 22.95 | 342,400 |
Dec 11, 2023 | 23.67 | 23.78 | 23.58 | 23.59 | 23.00 | 771,800 |
Dec 8, 2023 | 23.60 | 23.69 | 23.50 | 23.55 | 22.96 | 799,100 |
Dec 7, 2023 | 23.35 | 23.40 | 23.16 | 23.32 | 22.74 | 1,160,800 |
Dec 6, 2023 | 23.40 | 23.43 | 23.14 | 23.17 | 22.59 | 821,000 |
Dec 5, 2023 | 23.75 | 23.76 | 23.50 | 23.50 | 22.92 | 606,700 |
Dec 4, 2023 | 24.04 | 24.15 | 23.96 | 24.06 | 23.46 | 838,500 |
Dec 1, 2023 | 24.37 | 24.40 | 23.89 | 23.94 | 23.34 | 1,014,700 |
Nov 30, 2023 | 24.27 | 24.47 | 24.21 | 24.35 | 23.74 | 1,518,800 |
Nov 29, 2023 | 24.19 | 24.29 | 24.05 | 24.06 | 23.46 | 703,100 |
Nov 28, 2023 | 24.51 | 24.56 | 24.36 | 24.39 | 23.78 | 449,900 |
Nov 27, 2023 | 24.67 | 24.72 | 24.42 | 24.42 | 23.81 | 521,200 |
Nov 24, 2023 | 24.72 | 24.83 | 24.69 | 24.82 | 24.20 | 373,300 |
Nov 22, 2023 | 24.46 | 24.65 | 24.40 | 24.53 | 23.92 | 674,500 |
Nov 21, 2023 | 24.61 | 24.77 | 24.53 | 24.60 | 23.99 | 472,200 |
Nov 20, 2023 | 24.82 | 24.83 | 24.56 | 24.59 | 23.98 | 428,300 |
Nov 17, 2023 | 24.66 | 24.83 | 24.60 | 24.71 | 24.10 | 501,600 |
Nov 16, 2023 | 24.92 | 24.93 | 24.72 | 24.83 | 24.21 | 850,600 |
Nov 15, 2023 | 24.97 | 25.19 | 24.96 | 25.12 | 24.50 | 1,042,100 |
Nov 14, 2023 | 24.70 | 24.92 | 24.66 | 24.76 | 24.14 | 935,200 |
Nov 13, 2023 | 25.49 | 25.59 | 25.31 | 25.35 | 24.72 | 621,100 |
Nov 10, 2023 | 25.20 | 25.33 | 25.14 | 25.26 | 24.63 | 951,500 |
Nov 9, 2023 | 24.99 | 25.62 | 24.99 | 25.42 | 24.79 | 1,262,700 |
Nov 8, 2023 | 25.12 | 25.14 | 24.81 | 24.81 | 24.19 | 545,000 |
Nov 7, 2023 | 25.34 | 25.37 | 25.10 | 25.23 | 24.60 | 655,700 |
Nov 6, 2023 | 25.52 | 25.67 | 25.50 | 25.60 | 24.96 | 834,100 |
Nov 3, 2023 | 25.01 | 25.36 | 24.95 | 25.34 | 24.71 | 1,270,100 |
Nov 2, 2023 | 25.64 | 25.78 | 25.44 | 25.52 | 24.89 | 1,403,300 |
Nov 1, 2023 | 26.44 | 26.45 | 26.10 | 26.12 | 25.47 | 1,248,900 |
Oct 31, 2023 | 26.43 | 26.70 | 26.31 | 26.70 | 26.04 | 926,600 |
Oct 30, 2023 | 26.60 | 26.77 | 26.41 | 26.52 | 25.86 | 963,200 |
Oct 27, 2023 | 26.47 | 26.61 | 26.38 | 26.41 | 25.75 | 884,100 |
Oct 26, 2023 | 26.70 | 26.72 | 26.28 | 26.31 | 25.66 | 1,419,100 |
Oct 25, 2023 | 26.52 | 26.79 | 26.50 | 26.70 | 26.04 | 1,114,500 |
Oct 24, 2023 | 26.38 | 26.50 | 26.11 | 26.11 | 25.46 | 1,229,700 |
Oct 23, 2023 | 26.90 | 27.03 | 26.23 | 26.41 | 25.75 | 1,169,000 |
Oct 20, 2023 | 26.78 | 26.90 | 26.65 | 26.75 | 26.08 | 948,500 |
Oct 19, 2023 | 26.60 | 26.91 | 26.34 | 26.91 | 26.24 | 2,164,100 |
Oct 18, 2023 | 26.39 | 26.54 | 26.27 | 26.36 | 25.70 | 688,700 |
Oct 17, 2023 | 26.22 | 26.34 | 26.01 | 26.10 | 25.45 | 756,400 |
Oct 16, 2023 | 25.82 | 25.90 | 25.77 | 25.82 | 25.18 | 627,500 |
Oct 13, 2023 | 25.38 | 25.51 | 25.32 | 25.38 | 24.75 | 637,600 |
Oct 12, 2023 | 25.27 | 25.90 | 25.24 | 25.86 | 25.22 | 1,340,900 |
Oct 11, 2023 | 25.33 | 25.41 | 25.15 | 25.16 | 24.53 | 1,935,200 |
Oct 10, 2023 | 25.90 | 26.02 | 25.52 | 25.68 | 25.04 | 735,900 |
Oct 9, 2023 | 26.02 | 26.18 | 25.65 | 25.67 | 25.03 | 363,000 |
Oct 6, 2023 | 26.41 | 26.45 | 25.96 | 26.21 | 25.56 | 767,100 |
Oct 5, 2023 | 25.83 | 25.98 | 25.81 | 25.92 | 25.28 | 971,800 |
Oct 4, 2023 | 25.94 | 26.05 | 25.76 | 25.78 | 25.14 | 715,700 |
Oct 3, 2023 | 25.78 | 26.19 | 25.67 | 26.14 | 25.49 | 1,137,600 |
Oct 2, 2023 | 25.32 | 25.63 | 25.29 | 25.55 | 24.91 | 1,383,900 |
Sep 29, 2023 | 24.99 | 25.30 | 24.51 | 25.15 | 24.52 | 1,045,800 |
Sep 28, 2023 | 25.46 | 25.61 | 25.14 | 25.15 | 24.52 | 1,918,500 |
Sep 27, 2023 | 24.91 | 25.30 | 24.86 | 25.21 | 24.58 | 560,700 |
Sep 26, 2023 | 24.91 | 25.12 | 24.86 | 25.07 | 24.45 | 671,400 |
Sep 25, 2023 | 24.84 | 24.98 | 24.75 | 24.96 | 24.34 | 1,242,800 |
Sep 22, 2023 | 24.52 | 24.56 | 24.31 | 24.36 | 23.75 | 631,300 |
Sep 21, 2023 | 24.41 | 24.56 | 24.40 | 24.56 | 23.95 | 1,898,000 |
Sep 20, 2023 | 0.22 Dividend | |||||
Sep 20, 2023 | 23.87 | 23.94 | 23.80 | 23.94 | 23.34 | 471,000 |
Sep 19, 2023 | 24.16 | 24.21 | 24.05 | 24.19 | 23.38 | 286,900 |
Sep 18, 2023 | 24.19 | 24.21 | 24.02 | 24.04 | 23.23 | 438,100 |
Sep 15, 2023 | 24.02 | 24.14 | 24.01 | 24.13 | 23.32 | 373,300 |
Sep 14, 2023 | 23.89 | 24.04 | 23.85 | 24.00 | 23.19 | 1,089,700 |
Sep 13, 2023 | 23.88 | 23.91 | 23.75 | 23.82 | 23.02 | 249,600 |
Sep 12, 2023 | 23.91 | 23.97 | 23.81 | 23.81 | 23.01 | 394,600 |
Sep 11, 2023 | 23.93 | 23.97 | 23.86 | 23.94 | 23.14 | 334,300 |
Sep 8, 2023 | 23.74 | 23.81 | 23.63 | 23.75 | 22.95 | 286,100 |
Sep 7, 2023 | 23.82 | 23.93 | 23.82 | 23.85 | 23.05 | 353,600 |
Sep 6, 2023 | 23.79 | 23.96 | 23.79 | 23.88 | 23.08 | 388,200 |
Sep 5, 2023 | 23.76 | 23.95 | 23.75 | 23.92 | 23.12 | 659,300 |
Sep 1, 2023 | 23.37 | 23.65 | 23.37 | 23.60 | 22.81 | 610,200 |
Aug 31, 2023 | 23.24 | 23.29 | 23.15 | 23.24 | 22.46 | 1,016,100 |
Aug 30, 2023 | 23.33 | 23.40 | 23.28 | 23.33 | 22.55 | 263,600 |
Aug 29, 2023 | 23.62 | 23.63 | 23.22 | 23.30 | 22.52 | 441,200 |
Aug 28, 2023 | 23.45 | 23.65 | 23.45 | 23.55 | 22.76 | 610,100 |
Aug 25, 2023 | 23.68 | 23.73 | 23.48 | 23.56 | 22.77 | 624,300 |
Aug 24, 2023 | 23.56 | 23.62 | 23.46 | 23.61 | 22.82 | 813,500 |
Aug 23, 2023 | 23.76 | 23.80 | 23.46 | 23.46 | 22.67 | 560,200 |
Aug 22, 2023 | 24.17 | 24.24 | 24.03 | 24.04 | 23.23 | 455,400 |
Aug 21, 2023 | 24.18 | 24.29 | 24.16 | 24.21 | 23.40 | 675,500 |
Aug 18, 2023 | 23.97 | 24.00 | 23.78 | 23.88 | 23.08 | 728,200 |
Aug 17, 2023 | 23.95 | 24.08 | 23.93 | 23.96 | 23.16 | 1,404,200 |
Aug 16, 2023 | 23.75 | 23.88 | 23.62 | 23.84 | 23.04 | 427,800 |
Aug 15, 2023 | 23.63 | 23.67 | 23.52 | 23.66 | 22.87 | 562,900 |
Aug 14, 2023 | 23.49 | 23.58 | 23.32 | 23.52 | 22.73 | 373,100 |
Aug 11, 2023 | 23.47 | 23.49 | 23.34 | 23.45 | 22.66 | 364,200 |
Aug 10, 2023 | 23.05 | 23.39 | 22.97 | 23.37 | 22.59 | 700,500 |
Aug 9, 2023 | 23.07 | 23.08 | 22.98 | 23.01 | 22.24 | 173,300 |
Aug 8, 2023 | 23.09 | 23.18 | 22.95 | 23.12 | 22.34 | 362,300 |
Aug 7, 2023 | 23.25 | 23.40 | 23.23 | 23.37 | 22.59 | 309,900 |
Aug 4, 2023 | 23.48 | 23.49 | 23.11 | 23.15 | 22.37 | 750,500 |
Aug 3, 2023 | 23.49 | 23.63 | 23.44 | 23.55 | 22.76 | 764,500 |
Aug 2, 2023 | 23.02 | 23.16 | 22.99 | 23.02 | 22.25 | 741,500 |
Aug 1, 2023 | 22.60 | 22.82 | 22.51 | 22.77 | 22.01 | 779,300 |
Jul 31, 2023 | 22.48 | 22.49 | 22.33 | 22.38 | 21.63 | 427,200 |
Jul 28, 2023 | 22.54 | 22.58 | 22.42 | 22.43 | 21.68 | 177,000 |
Jul 27, 2023 | 22.23 | 22.63 | 22.19 | 22.52 | 21.76 | 353,700 |
Jul 26, 2023 | 22.02 | 22.16 | 22.01 | 22.11 | 21.37 | 276,300 |
Jul 25, 2023 | 22.19 | 22.20 | 22.06 | 22.13 | 21.39 | 160,100 |
Jul 24, 2023 | 21.93 | 22.08 | 21.90 | 22.07 | 21.33 | 292,200 |
Jul 21, 2023 | 21.88 | 22.01 | 21.85 | 21.97 | 21.23 | 142,500 |
Jul 20, 2023 | 21.88 | 22.08 | 21.86 | 21.98 | 21.24 | 1,476,400 |
Jul 19, 2023 | 21.90 | 21.97 | 21.70 | 21.71 | 20.98 | 224,800 |
Jul 18, 2023 | 21.95 | 22.00 | 21.89 | 21.96 | 21.22 | 128,200 |
Jul 17, 2023 | 22.07 | 22.12 | 22.01 | 22.05 | 21.31 | 336,800 |
Jul 14, 2023 | 21.95 | 22.06 | 21.91 | 22.03 | 21.29 | 119,000 |
Jul 13, 2023 | 22.03 | 22.11 | 21.90 | 21.92 | 21.18 | 554,200 |
Jul 12, 2023 | 22.30 | 22.37 | 22.08 | 22.14 | 21.40 | 208,800 |
Jul 11, 2023 | 22.41 | 22.49 | 22.33 | 22.41 | 21.66 | 252,300 |
Jul 10, 2023 | 22.58 | 22.58 | 22.43 | 22.49 | 21.73 | 248,800 |
Jul 7, 2023 | 22.49 | 22.54 | 22.41 | 22.51 | 21.75 | 454,200 |
Jul 6, 2023 | 22.25 | 22.43 | 22.23 | 22.36 | 21.61 | 904,500 |
Jul 5, 2023 | 21.87 | 22.13 | 21.85 | 22.06 | 21.32 | 116,100 |
Jul 3, 2023 | 21.68 | 21.83 | 21.58 | 21.82 | 21.09 | 206,600 |
Jun 30, 2023 | 21.89 | 21.93 | 21.67 | 21.69 | 20.96 | 476,300 |
Jun 29, 2023 | 21.85 | 22.01 | 21.82 | 21.93 | 21.19 | 987,500 |
Jun 28, 2023 | 21.58 | 21.71 | 21.50 | 21.56 | 20.84 | 170,700 |
Jun 27, 2023 | 21.53 | 21.72 | 21.48 | 21.63 | 20.90 | 211,600 |
Jun 26, 2023 | 21.53 | 21.62 | 21.50 | 21.58 | 20.86 | 245,400 |
Jun 23, 2023 | 21.46 | 21.65 | 21.45 | 21.60 | 20.87 | 276,300 |
Jun 22, 2023 | 21.71 | 21.82 | 21.61 | 21.78 | 21.05 | 764,200 |
Jun 21, 2023 | 0.28 Dividend | |||||
Jun 21, 2023 | 21.69 | 21.79 | 21.51 | 21.53 | 20.81 | 912,200 |
Jun 20, 2023 | 21.91 | 21.91 | 21.79 | 21.84 | 20.83 | 623,300 |
Jun 16, 2023 | 22.04 | 22.11 | 21.92 | 22.00 | 20.98 | 105,700 |
Jun 15, 2023 | 21.88 | 21.99 | 21.78 | 21.91 | 20.90 | 311,400 |
Jun 14, 2023 | 22.20 | 22.23 | 22.06 | 22.10 | 21.08 | 248,500 |
Jun 13, 2023 | 22.07 | 22.33 | 22.04 | 22.26 | 21.23 | 743,500 |
Jun 12, 2023 | 22.06 | 22.28 | 22.04 | 22.06 | 21.04 | 204,900 |
Jun 9, 2023 | 22.17 | 22.23 | 22.04 | 22.10 | 21.08 | 362,000 |
Jun 8, 2023 | 22.33 | 22.33 | 22.06 | 22.07 | 21.05 | 134,400 |
Jun 7, 2023 | 22.04 | 22.34 | 21.99 | 22.30 | 21.27 | 152,500 |
Jun 6, 2023 | 22.10 | 22.21 | 21.98 | 22.00 | 20.98 | 137,300 |
Jun 5, 2023 | 22.21 | 22.24 | 21.97 | 22.11 | 21.09 | 379,200 |
Jun 2, 2023 | 21.85 | 22.07 | 21.83 | 22.04 | 21.02 | 278,500 |
Jun 1, 2023 | 21.78 | 21.91 | 21.62 | 21.85 | 20.84 | 631,300 |
May 31, 2023 | 22.10 | 22.13 | 21.86 | 21.88 | 20.87 | 492,800 |
May 30, 2023 | 22.21 | 22.27 | 22.04 | 22.10 | 21.08 | 953,200 |
May 26, 2023 | 22.51 | 22.54 | 22.31 | 22.33 | 21.30 | 342,600 |
May 25, 2023 | 22.36 | 22.52 | 22.35 | 22.45 | 21.41 | 443,400 |
May 24, 2023 | 22.22 | 22.39 | 22.22 | 22.38 | 21.35 | 599,800 |
May 23, 2023 | 22.43 | 22.45 | 22.24 | 22.28 | 21.25 | 288,900 |
May 22, 2023 | 22.22 | 22.35 | 22.13 | 22.34 | 21.31 | 592,000 |
May 19, 2023 | 22.21 | 22.28 | 22.09 | 22.24 | 21.21 | 307,200 |
May 18, 2023 | 22.00 | 22.10 | 22.00 | 22.08 | 21.06 | 453,100 |
May 17, 2023 | 21.80 | 21.97 | 21.79 | 21.91 | 20.90 | 260,600 |
May 16, 2023 | 21.94 | 22.00 | 21.84 | 21.84 | 20.83 | 365,600 |
May 15, 2023 | 21.72 | 21.78 | 21.72 | 21.77 | 20.77 | 142,200 |
May 12, 2023 | 21.37 | 21.54 | 21.34 | 21.53 | 20.54 | 241,700 |
May 11, 2023 | 21.31 | 21.43 | 21.27 | 21.36 | 20.37 | 526,600 |
May 10, 2023 | 21.64 | 21.64 | 21.53 | 21.56 | 20.56 | 944,600 |
May 9, 2023 | 21.69 | 21.79 | 21.66 | 21.76 | 20.76 | 196,600 |
May 8, 2023 | 21.67 | 21.71 | 21.60 | 21.68 | 20.68 | 894,000 |
May 5, 2023 | 21.48 | 21.54 | 21.38 | 21.38 | 20.39 | 558,900 |
May 4, 2023 | 21.30 | 21.32 | 21.07 | 21.29 | 20.31 | 701,600 |
May 3, 2023 | 21.14 | 21.29 | 21.03 | 21.09 | 20.12 | 347,200 |
May 2, 2023 | 21.57 | 21.60 | 21.22 | 21.23 | 20.25 | 402,100 |
May 1, 2023 | 21.32 | 21.81 | 21.30 | 21.74 | 20.74 | 352,100 |
Apr 28, 2023 | 21.18 | 21.25 | 21.08 | 21.13 | 20.15 | 731,200 |
Apr 27, 2023 | 21.38 | 21.51 | 21.38 | 21.47 | 20.48 | 412,100 |
Apr 26, 2023 | 21.05 | 21.28 | 20.99 | 21.25 | 20.27 | 499,600 |
Apr 25, 2023 | 21.16 | 21.17 | 21.00 | 21.04 | 20.07 | 530,600 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
QQQ Invesco QQQ Trust
426.51
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%