NYSEArca - Nasdaq Real Time Price • USD
Direxion Daily Small Cap Bear 3X Shares (TZA)
At close: 4:00 PM EDT
After hours: 4:51 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 23, 2024 | 20.99 | 21.04 | 19.69 | 19.91 | 19.91 | 25,442,931 |
Apr 22, 2024 | 21.33 | 21.78 | 20.64 | 20.97 | 20.97 | 14,948,800 |
Apr 19, 2024 | 22.08 | 22.29 | 21.26 | 21.72 | 21.72 | 23,781,500 |
Apr 18, 2024 | 21.48 | 21.98 | 20.82 | 21.77 | 21.77 | 27,922,600 |
Apr 17, 2024 | 20.56 | 21.67 | 20.51 | 21.62 | 21.62 | 26,209,100 |
Apr 16, 2024 | 21.19 | 21.54 | 20.64 | 21.01 | 21.01 | 23,186,700 |
Apr 15, 2024 | 19.69 | 21.00 | 19.42 | 20.74 | 20.74 | 28,550,900 |
Apr 12, 2024 | 19.18 | 20.17 | 18.98 | 19.87 | 19.87 | 25,688,400 |
Apr 11, 2024 | 18.95 | 19.48 | 18.68 | 18.84 | 18.84 | 25,522,500 |
Apr 10, 2024 | 19.15 | 19.58 | 18.70 | 19.23 | 19.23 | 40,053,700 |
Apr 9, 2024 | 17.83 | 18.30 | 17.65 | 17.80 | 17.80 | 18,377,400 |
Apr 8, 2024 | 17.90 | 18.27 | 17.78 | 17.99 | 17.99 | 15,190,000 |
Apr 5, 2024 | 18.66 | 18.72 | 17.96 | 18.29 | 18.29 | 28,869,000 |
Apr 4, 2024 | 17.34 | 18.61 | 17.21 | 18.48 | 18.48 | 28,430,500 |
Apr 3, 2024 | 18.55 | 18.58 | 17.75 | 17.92 | 17.92 | 24,450,000 |
Apr 2, 2024 | 17.93 | 18.52 | 17.90 | 18.22 | 18.22 | 26,492,700 |
Apr 1, 2024 | 16.71 | 17.37 | 16.70 | 17.28 | 17.28 | 20,282,100 |
Mar 28, 2024 | 16.87 | 16.93 | 16.43 | 16.79 | 16.79 | 27,338,300 |
Mar 27, 2024 | 17.69 | 17.87 | 16.94 | 16.94 | 16.94 | 34,074,700 |
Mar 26, 2024 | 17.61 | 18.14 | 17.45 | 18.10 | 18.10 | 17,641,600 |
Mar 25, 2024 | 17.94 | 18.01 | 17.61 | 17.99 | 17.99 | 17,161,600 |
Mar 22, 2024 | 17.41 | 18.10 | 17.32 | 18.10 | 18.10 | 19,387,800 |
Mar 21, 2024 | 17.63 | 17.66 | 17.11 | 17.38 | 17.38 | 21,053,200 |
Mar 20, 2024 | 19.28 | 19.39 | 17.72 | 17.98 | 17.98 | 25,396,400 |
Mar 19, 2024 | 0.24 Dividend | |||||
Mar 19, 2024 | 19.77 | 19.81 | 18.90 | 19.09 | 19.09 | 16,825,200 |
Mar 18, 2024 | 19.07 | 19.66 | 19.02 | 19.58 | 19.34 | 15,738,400 |
Mar 15, 2024 | 19.57 | 19.61 | 19.04 | 19.23 | 19.00 | 19,804,800 |
Mar 14, 2024 | 18.51 | 19.83 | 18.46 | 19.36 | 19.13 | 24,123,800 |
Mar 13, 2024 | 18.56 | 18.57 | 18.09 | 18.32 | 18.10 | 16,343,900 |
Mar 12, 2024 | 18.46 | 18.93 | 18.27 | 18.52 | 18.30 | 20,239,800 |
Mar 11, 2024 | 18.25 | 18.56 | 18.02 | 18.45 | 18.23 | 15,142,200 |
Mar 8, 2024 | 17.51 | 18.28 | 17.08 | 18.03 | 17.81 | 28,866,500 |
Mar 7, 2024 | 18.02 | 18.11 | 17.66 | 17.99 | 17.77 | 19,710,100 |
Mar 6, 2024 | 18.19 | 18.72 | 18.17 | 18.39 | 18.17 | 20,245,400 |
Mar 5, 2024 | 18.64 | 19.00 | 18.23 | 18.81 | 18.58 | 26,425,300 |
Mar 4, 2024 | 17.92 | 18.34 | 17.73 | 18.28 | 18.06 | 20,112,300 |
Mar 1, 2024 | 18.60 | 18.98 | 18.10 | 18.20 | 17.98 | 25,066,400 |
Feb 29, 2024 | 18.39 | 19.15 | 18.15 | 18.85 | 18.62 | 26,229,900 |
Feb 28, 2024 | 19.13 | 19.30 | 18.76 | 19.16 | 18.93 | 17,349,800 |
Feb 27, 2024 | 18.98 | 19.13 | 18.65 | 18.72 | 18.49 | 19,237,200 |
Feb 26, 2024 | 19.96 | 20.12 | 19.38 | 19.51 | 19.27 | 16,025,600 |
Feb 23, 2024 | 19.98 | 20.29 | 19.52 | 19.87 | 19.63 | 20,939,100 |
Feb 22, 2024 | 20.26 | 20.48 | 19.81 | 19.97 | 19.73 | 23,465,600 |
Feb 21, 2024 | 20.54 | 20.92 | 20.32 | 20.45 | 20.20 | 18,048,100 |
Feb 20, 2024 | 20.05 | 20.40 | 19.92 | 20.15 | 19.91 | 21,233,300 |
Feb 16, 2024 | 19.21 | 19.49 | 18.79 | 19.33 | 19.10 | 32,561,300 |
Feb 15, 2024 | 19.61 | 19.67 | 18.47 | 18.59 | 18.37 | 30,730,800 |
Feb 14, 2024 | 20.63 | 21.11 | 19.92 | 20.10 | 19.86 | 28,139,500 |
Feb 13, 2024 | 21.18 | 22.08 | 20.82 | 21.63 | 21.37 | 38,179,200 |
Feb 12, 2024 | 20.20 | 20.20 | 19.07 | 19.24 | 19.01 | 26,246,600 |
Feb 9, 2024 | 21.14 | 21.28 | 20.28 | 20.31 | 20.07 | 17,778,200 |
Feb 8, 2024 | 22.33 | 22.55 | 21.29 | 21.34 | 21.08 | 18,762,300 |
Feb 7, 2024 | 22.07 | 22.76 | 22.04 | 22.34 | 22.07 | 14,925,800 |
Feb 6, 2024 | 22.89 | 23.13 | 22.14 | 22.21 | 21.94 | 17,693,200 |
Feb 5, 2024 | 22.61 | 23.42 | 22.39 | 22.79 | 22.52 | 19,766,600 |
Feb 2, 2024 | 22.34 | 22.61 | 21.59 | 21.92 | 21.66 | 25,742,900 |
Feb 1, 2024 | 22.00 | 22.95 | 21.49 | 21.53 | 21.27 | 34,972,800 |
Jan 31, 2024 | 21.08 | 22.50 | 20.53 | 22.46 | 22.19 | 31,259,100 |
Jan 30, 2024 | 20.70 | 21.10 | 20.54 | 20.90 | 20.65 | 17,480,800 |
Jan 29, 2024 | 21.44 | 21.79 | 20.38 | 20.39 | 20.14 | 16,825,700 |
Jan 26, 2024 | 21.18 | 21.69 | 20.87 | 21.50 | 21.24 | 16,753,300 |
Jan 25, 2024 | 21.09 | 22.00 | 20.91 | 21.51 | 21.25 | 22,254,900 |
Jan 24, 2024 | 20.68 | 22.07 | 20.64 | 22.02 | 21.75 | 18,060,900 |
Jan 23, 2024 | 20.72 | 21.78 | 20.59 | 21.48 | 21.22 | 16,595,600 |
Jan 22, 2024 | 22.10 | 22.12 | 21.16 | 21.22 | 20.96 | 18,472,000 |
Jan 19, 2024 | 23.13 | 23.87 | 22.54 | 22.67 | 22.40 | 17,608,200 |
Jan 18, 2024 | 23.31 | 24.23 | 23.12 | 23.32 | 23.04 | 19,702,300 |
Jan 17, 2024 | 24.23 | 24.44 | 23.57 | 23.71 | 23.42 | 18,303,900 |
Jan 16, 2024 | 22.91 | 23.47 | 22.70 | 23.18 | 22.90 | 17,441,500 |
Jan 12, 2024 | 21.45 | 22.58 | 21.08 | 22.34 | 22.07 | 18,104,800 |
Jan 11, 2024 | 21.93 | 22.99 | 21.83 | 22.24 | 21.97 | 22,925,000 |
Jan 10, 2024 | 21.83 | 22.37 | 21.60 | 21.69 | 21.43 | 18,515,200 |
Jan 9, 2024 | 21.89 | 22.26 | 21.47 | 21.72 | 21.46 | 17,687,300 |
Jan 8, 2024 | 22.36 | 22.70 | 21.07 | 21.07 | 20.82 | 20,474,200 |
Jan 5, 2024 | 22.55 | 22.69 | 21.61 | 22.32 | 22.05 | 25,731,700 |
Jan 4, 2024 | 22.05 | 22.18 | 21.61 | 22.11 | 21.84 | 20,770,500 |
Jan 3, 2024 | 21.01 | 22.11 | 20.93 | 21.97 | 21.71 | 30,045,300 |
Jan 2, 2024 | 20.38 | 20.66 | 19.72 | 20.34 | 20.09 | 25,221,900 |
Dec 29, 2023 | 19.20 | 19.97 | 19.05 | 19.95 | 19.71 | 27,348,900 |
Dec 28, 2023 | 19.06 | 19.23 | 18.70 | 19.04 | 18.81 | 20,492,200 |
Dec 27, 2023 | 18.88 | 19.17 | 18.60 | 18.78 | 18.55 | 18,704,000 |
Dec 26, 2023 | 19.53 | 19.68 | 18.84 | 18.97 | 18.74 | 13,252,600 |
Dec 22, 2023 | 19.93 | 20.12 | 19.32 | 19.71 | 19.47 | 20,467,000 |
Dec 21, 2023 | 0.11 Dividend | |||||
Dec 21, 2023 | 20.62 | 20.95 | 20.21 | 20.22 | 19.98 | 22,966,800 |
Dec 20, 2023 | 20.37 | 21.48 | 19.66 | 21.43 | 21.06 | 30,143,000 |
Dec 19, 2023 | 21.06 | 21.20 | 20.13 | 20.21 | 19.86 | 20,724,000 |
Dec 18, 2023 | 21.21 | 21.62 | 20.94 | 21.48 | 21.11 | 12,961,800 |
Dec 15, 2023 | 20.88 | 21.84 | 20.71 | 21.51 | 21.14 | 26,190,900 |
Dec 14, 2023 | 21.60 | 21.74 | 20.50 | 20.93 | 20.57 | 24,952,300 |
Dec 13, 2023 | 25.39 | 25.98 | 22.72 | 22.73 | 22.34 | 20,029,900 |
Dec 12, 2023 | 25.45 | 26.09 | 25.16 | 25.42 | 24.98 | 8,998,600 |
Dec 11, 2023 | 25.55 | 25.86 | 25.16 | 25.36 | 24.92 | 7,602,300 |
Dec 8, 2023 | 26.17 | 26.29 | 25.09 | 25.48 | 25.04 | 12,984,800 |
Dec 7, 2023 | 26.50 | 26.90 | 25.98 | 26.01 | 25.56 | 10,446,000 |
Dec 6, 2023 | 25.90 | 26.71 | 24.93 | 26.63 | 26.17 | 15,579,000 |
Dec 5, 2023 | 25.78 | 26.60 | 25.75 | 26.44 | 25.99 | 12,850,600 |
Dec 4, 2023 | 26.54 | 26.64 | 25.38 | 25.41 | 24.97 | 12,852,400 |
Dec 1, 2023 | 28.98 | 29.46 | 26.13 | 26.21 | 25.76 | 20,623,400 |
Nov 30, 2023 | 28.53 | 29.15 | 28.25 | 28.75 | 28.26 | 11,772,200 |
Nov 29, 2023 | 28.78 | 29.16 | 27.66 | 29.02 | 28.52 | 11,980,100 |
Nov 28, 2023 | 29.24 | 29.89 | 28.91 | 29.50 | 28.99 | 9,102,200 |
Nov 27, 2023 | 29.25 | 29.85 | 28.96 | 29.11 | 28.61 | 8,279,100 |
Nov 24, 2023 | 29.44 | 29.58 | 28.63 | 28.84 | 28.34 | 4,915,200 |
Nov 22, 2023 | 29.35 | 29.73 | 28.73 | 29.40 | 28.90 | 10,058,100 |
Nov 21, 2023 | 29.29 | 29.94 | 29.19 | 29.87 | 29.36 | 9,532,500 |
Nov 20, 2023 | 29.17 | 29.55 | 28.61 | 28.79 | 28.30 | 8,767,900 |
Nov 17, 2023 | 29.71 | 29.89 | 29.10 | 29.25 | 28.75 | 11,979,900 |
Nov 16, 2023 | 29.40 | 30.84 | 29.14 | 30.41 | 29.89 | 17,161,600 |
Nov 15, 2023 | 29.24 | 29.38 | 27.58 | 29.00 | 28.50 | 14,038,200 |
Nov 14, 2023 | 31.79 | 31.79 | 29.18 | 29.18 | 28.68 | 17,835,800 |
Nov 13, 2023 | 35.53 | 35.95 | 34.56 | 34.92 | 34.32 | 8,335,700 |
Nov 10, 2023 | 35.50 | 36.45 | 34.57 | 34.91 | 34.31 | 12,052,100 |
Nov 9, 2023 | 33.84 | 36.27 | 33.81 | 36.10 | 35.48 | 12,042,100 |
Nov 8, 2023 | 33.44 | 34.81 | 33.17 | 34.45 | 33.86 | 9,424,800 |
Nov 7, 2023 | 33.50 | 34.04 | 32.93 | 33.29 | 32.72 | 9,063,400 |
Nov 6, 2023 | 31.83 | 33.53 | 31.67 | 32.98 | 32.41 | 9,269,100 |
Nov 3, 2023 | 32.86 | 32.90 | 31.13 | 31.83 | 31.28 | 12,692,500 |
Nov 2, 2023 | 36.07 | 36.35 | 34.55 | 34.60 | 34.01 | 11,640,800 |
Nov 1, 2023 | 38.20 | 39.22 | 37.48 | 37.62 | 36.97 | 9,834,400 |
Oct 31, 2023 | 39.03 | 39.43 | 37.88 | 38.12 | 37.47 | 8,534,000 |
Oct 30, 2023 | 38.75 | 40.07 | 37.96 | 39.18 | 38.51 | 9,046,300 |
Oct 27, 2023 | 38.24 | 40.22 | 38.02 | 39.84 | 39.16 | 12,018,300 |
Oct 26, 2023 | 38.43 | 39.12 | 37.30 | 38.43 | 37.77 | 13,718,800 |
Oct 25, 2023 | 37.86 | 38.91 | 37.44 | 38.70 | 38.04 | 11,138,300 |
Oct 24, 2023 | 36.89 | 37.60 | 36.09 | 36.91 | 36.28 | 8,084,200 |
Oct 23, 2023 | 37.38 | 38.09 | 36.24 | 37.78 | 37.13 | 12,023,100 |
Oct 20, 2023 | 35.50 | 36.87 | 35.31 | 36.80 | 36.17 | 11,484,200 |
Oct 19, 2023 | 34.10 | 35.60 | 33.37 | 35.42 | 34.81 | 15,911,800 |
Oct 18, 2023 | 32.57 | 33.98 | 32.53 | 33.78 | 33.20 | 9,909,400 |
Oct 17, 2023 | 33.57 | 33.57 | 31.00 | 31.77 | 31.22 | 11,571,700 |
Oct 16, 2023 | 33.73 | 34.13 | 32.70 | 32.92 | 32.35 | 7,957,900 |
Oct 13, 2023 | 33.35 | 34.90 | 33.15 | 34.59 | 34.00 | 10,283,600 |
Oct 12, 2023 | 31.43 | 34.17 | 31.43 | 33.65 | 33.07 | 11,283,200 |
Oct 11, 2023 | 31.26 | 32.21 | 30.68 | 31.55 | 31.01 | 8,623,600 |
Oct 10, 2023 | 32.27 | 32.29 | 30.75 | 31.33 | 30.79 | 10,384,400 |
Oct 9, 2023 | 33.67 | 33.70 | 32.11 | 32.40 | 31.84 | 7,608,000 |
Oct 6, 2023 | 34.53 | 35.05 | 32.46 | 33.00 | 32.43 | 12,251,200 |
Oct 5, 2023 | 34.25 | 34.75 | 33.60 | 33.90 | 33.32 | 10,531,900 |
Oct 4, 2023 | 34.10 | 35.24 | 33.71 | 34.00 | 33.42 | 12,503,900 |
Oct 3, 2023 | 32.99 | 34.43 | 32.68 | 34.00 | 33.42 | 13,425,800 |
Oct 2, 2023 | 31.14 | 32.82 | 30.95 | 32.36 | 31.80 | 12,595,900 |
Sep 29, 2023 | 29.77 | 31.23 | 29.69 | 30.98 | 30.45 | 12,252,600 |
Sep 28, 2023 | 31.24 | 31.30 | 29.92 | 30.42 | 29.90 | 11,840,900 |
Sep 27, 2023 | 31.57 | 32.10 | 30.73 | 31.19 | 30.65 | 16,943,700 |
Sep 26, 2023 | 31.56 | 32.20 | 30.77 | 32.12 | 31.57 | 10,414,500 |
Sep 25, 2023 | 31.90 | 31.97 | 30.75 | 30.93 | 30.40 | 8,269,100 |
Sep 22, 2023 | 30.86 | 31.40 | 30.46 | 31.34 | 30.80 | 9,199,900 |
Sep 21, 2023 | 30.39 | 31.09 | 30.26 | 31.07 | 30.54 | 11,322,100 |
Sep 20, 2023 | 28.49 | 29.69 | 27.95 | 29.67 | 29.16 | 11,023,200 |
Sep 19, 2023 | 0.29 Dividend | |||||
Sep 19, 2023 | 28.43 | 29.10 | 28.04 | 28.79 | 28.30 | 8,150,700 |
Sep 18, 2023 | 28.14 | 28.75 | 28.12 | 28.74 | 27.96 | 6,686,800 |
Sep 15, 2023 | 27.65 | 28.54 | 27.53 | 28.18 | 27.42 | 11,305,200 |
Sep 14, 2023 | 27.75 | 27.90 | 27.03 | 27.27 | 26.53 | 10,923,700 |
Sep 13, 2023 | 27.76 | 28.72 | 27.59 | 28.45 | 27.68 | 8,983,900 |
Sep 12, 2023 | 27.97 | 28.10 | 27.38 | 27.86 | 27.11 | 8,897,400 |
Sep 11, 2023 | 27.41 | 27.88 | 27.18 | 27.80 | 27.05 | 6,928,400 |
Sep 8, 2023 | 27.71 | 28.20 | 27.58 | 27.97 | 27.21 | 7,778,700 |
Sep 7, 2023 | 27.44 | 28.09 | 27.32 | 27.74 | 26.99 | 10,130,200 |
Sep 6, 2023 | 26.58 | 27.41 | 26.13 | 26.92 | 26.19 | 11,981,300 |
Sep 5, 2023 | 25.54 | 26.67 | 25.45 | 26.65 | 25.93 | 12,358,200 |
Sep 1, 2023 | 25.37 | 25.47 | 24.65 | 25.07 | 24.39 | 12,162,600 |
Aug 31, 2023 | 25.71 | 25.98 | 25.26 | 25.98 | 25.28 | 8,470,600 |
Aug 30, 2023 | 26.28 | 26.45 | 25.49 | 25.74 | 25.04 | 9,087,500 |
Aug 29, 2023 | 27.24 | 27.67 | 26.00 | 26.11 | 25.40 | 10,299,900 |
Aug 28, 2023 | 27.54 | 27.54 | 26.68 | 27.21 | 26.47 | 8,791,600 |
Aug 25, 2023 | 27.87 | 29.02 | 27.45 | 27.93 | 27.18 | 16,145,000 |
Aug 24, 2023 | 27.32 | 28.24 | 26.85 | 28.19 | 27.43 | 10,914,700 |
Aug 23, 2023 | 27.91 | 28.16 | 26.94 | 27.11 | 26.38 | 7,993,700 |
Aug 22, 2023 | 27.40 | 28.23 | 27.17 | 27.95 | 27.19 | 9,444,100 |
Aug 21, 2023 | 27.55 | 28.27 | 27.28 | 27.71 | 26.96 | 8,730,300 |
Aug 18, 2023 | 28.68 | 28.80 | 27.29 | 27.55 | 26.81 | 12,632,700 |
Aug 17, 2023 | 26.81 | 27.98 | 26.62 | 27.94 | 27.19 | 15,076,300 |
Aug 16, 2023 | 26.13 | 27.00 | 25.66 | 27.00 | 26.27 | 14,143,900 |
Aug 15, 2023 | 25.49 | 26.07 | 25.45 | 26.01 | 25.31 | 12,345,700 |
Aug 14, 2023 | 25.30 | 25.81 | 25.01 | 25.03 | 24.35 | 10,751,400 |
Aug 11, 2023 | 25.29 | 25.37 | 24.61 | 24.87 | 24.20 | 11,534,100 |
Aug 10, 2023 | 24.35 | 25.27 | 23.64 | 24.95 | 24.28 | 17,771,000 |
Aug 9, 2023 | 24.12 | 24.91 | 24.11 | 24.58 | 23.92 | 14,173,300 |
Aug 8, 2023 | 24.38 | 24.95 | 23.94 | 24.01 | 23.36 | 20,160,800 |
Aug 7, 2023 | 23.46 | 24.16 | 23.30 | 23.55 | 22.91 | 15,098,400 |
Aug 4, 2023 | 23.37 | 23.78 | 22.85 | 23.59 | 22.95 | 18,035,900 |
Aug 3, 2023 | 23.56 | 23.97 | 23.05 | 23.44 | 22.81 | 17,059,100 |
Aug 2, 2023 | 23.07 | 23.56 | 22.89 | 23.20 | 22.57 | 16,847,300 |
Aug 1, 2023 | 22.42 | 22.98 | 22.25 | 22.30 | 21.70 | 16,049,100 |
Jul 31, 2023 | 22.59 | 22.61 | 21.98 | 22.00 | 21.41 | 14,059,500 |
Jul 28, 2023 | 22.94 | 23.12 | 22.59 | 22.76 | 22.15 | 16,881,100 |
Jul 27, 2023 | 22.38 | 23.93 | 22.29 | 23.67 | 23.03 | 19,079,100 |
Jul 26, 2023 | 23.37 | 23.40 | 22.51 | 22.77 | 22.15 | 14,484,400 |
Jul 25, 2023 | 23.44 | 23.48 | 22.84 | 23.30 | 22.67 | 9,362,300 |
Jul 24, 2023 | 23.44 | 23.63 | 22.81 | 23.30 | 22.67 | 9,583,500 |
Jul 21, 2023 | 22.77 | 23.58 | 22.69 | 23.45 | 22.82 | 10,590,800 |
Jul 20, 2023 | 22.55 | 23.47 | 22.55 | 23.16 | 22.53 | 13,022,600 |
Jul 19, 2023 | 22.65 | 22.90 | 22.29 | 22.59 | 21.98 | 13,492,800 |
Jul 18, 2023 | 23.73 | 23.79 | 22.73 | 22.86 | 22.24 | 13,035,200 |
Jul 17, 2023 | 24.60 | 24.68 | 23.45 | 23.76 | 23.12 | 12,381,300 |
Jul 14, 2023 | 23.86 | 24.98 | 23.86 | 24.52 | 23.86 | 13,883,400 |
Jul 13, 2023 | 24.15 | 24.42 | 23.69 | 23.81 | 23.17 | 10,924,600 |
Jul 12, 2023 | 24.01 | 24.58 | 23.92 | 24.40 | 23.74 | 18,387,000 |
Jul 11, 2023 | 25.71 | 26.05 | 25.07 | 25.18 | 24.50 | 12,785,500 |
Jul 10, 2023 | 27.43 | 27.62 | 25.90 | 25.90 | 25.20 | 12,303,000 |
Jul 7, 2023 | 28.18 | 28.18 | 26.56 | 27.25 | 26.51 | 12,639,500 |
Jul 6, 2023 | 27.88 | 29.14 | 27.83 | 28.27 | 27.51 | 13,019,200 |
Jul 5, 2023 | 26.35 | 27.05 | 26.32 | 26.89 | 26.16 | 10,461,500 |
Jul 3, 2023 | 26.38 | 26.52 | 25.64 | 26.01 | 25.31 | 5,398,800 |
Jun 30, 2023 | 25.84 | 26.43 | 25.78 | 26.30 | 25.59 | 10,203,000 |
Jun 29, 2023 | 27.41 | 27.48 | 26.30 | 26.51 | 25.79 | 11,298,500 |
Jun 28, 2023 | 28.14 | 28.53 | 27.47 | 27.52 | 26.78 | 9,935,500 |
Jun 27, 2023 | 28.99 | 29.37 | 27.65 | 27.93 | 27.18 | 13,617,800 |
Jun 26, 2023 | 29.37 | 29.40 | 28.24 | 29.18 | 28.39 | 8,971,500 |
Jun 23, 2023 | 29.19 | 29.53 | 28.45 | 29.38 | 28.59 | 12,145,400 |
Jun 22, 2023 | 27.59 | 28.38 | 27.59 | 27.98 | 27.22 | 10,631,300 |
Jun 21, 2023 | 0.24 Dividend | |||||
Jun 21, 2023 | 27.49 | 27.85 | 26.83 | 27.33 | 26.59 | 11,095,200 |
Jun 20, 2023 | 27.39 | 27.99 | 27.22 | 27.41 | 26.44 | 11,137,500 |
Jun 16, 2023 | 26.20 | 27.40 | 25.94 | 27.03 | 26.07 | 12,923,300 |
Jun 15, 2023 | 27.39 | 27.45 | 26.32 | 26.37 | 25.44 | 12,764,900 |
Jun 14, 2023 | 25.97 | 27.57 | 25.62 | 26.96 | 26.01 | 16,891,700 |
Jun 13, 2023 | 26.77 | 26.87 | 25.70 | 26.14 | 25.21 | 12,516,000 |
Jun 12, 2023 | 27.34 | 27.76 | 26.68 | 27.03 | 26.07 | 9,651,100 |
Jun 9, 2023 | 26.82 | 27.64 | 26.72 | 27.41 | 26.44 | 13,244,900 |
Jun 8, 2023 | 26.66 | 27.40 | 26.36 | 26.76 | 25.81 | 15,522,900 |
Jun 7, 2023 | 27.46 | 27.46 | 26.16 | 26.39 | 25.46 | 18,345,900 |
Jun 6, 2023 | 30.66 | 30.67 | 27.64 | 27.94 | 26.95 | 15,790,000 |
Jun 5, 2023 | 29.52 | 30.89 | 29.50 | 30.35 | 29.28 | 9,436,800 |
Jun 2, 2023 | 31.39 | 31.70 | 29.13 | 29.15 | 28.12 | 14,967,500 |
Jun 1, 2023 | 33.67 | 34.23 | 32.31 | 32.67 | 31.51 | 7,818,900 |
May 31, 2023 | 33.19 | 34.50 | 32.46 | 33.76 | 32.57 | 8,788,700 |
May 30, 2023 | 32.04 | 33.14 | 31.61 | 32.75 | 31.59 | 8,703,400 |
May 26, 2023 | 33.37 | 33.57 | 32.23 | 32.37 | 31.22 | 8,255,200 |
May 25, 2023 | 32.79 | 34.24 | 32.66 | 33.42 | 32.24 | 10,478,900 |
May 24, 2023 | 32.10 | 33.10 | 31.99 | 32.60 | 31.45 | 10,750,000 |
May 23, 2023 | 31.37 | 31.63 | 30.00 | 31.57 | 30.45 | 14,801,600 |
May 22, 2023 | 32.08 | 32.39 | 30.75 | 31.15 | 30.05 | 9,540,700 |
May 19, 2023 | 31.03 | 32.78 | 30.99 | 32.36 | 31.21 | 12,038,000 |
May 18, 2023 | 32.62 | 32.90 | 31.50 | 31.71 | 30.59 | 12,648,800 |
May 17, 2023 | 33.90 | 34.65 | 32.05 | 32.22 | 31.08 | 12,531,100 |
May 16, 2023 | 33.80 | 34.59 | 33.74 | 34.55 | 33.33 | 8,740,800 |
May 15, 2023 | 34.02 | 34.28 | 32.58 | 33.09 | 31.92 | 10,060,700 |
May 12, 2023 | 33.80 | 34.97 | 33.47 | 34.32 | 33.11 | 8,833,600 |
May 11, 2023 | 33.98 | 34.63 | 33.68 | 34.09 | 32.88 | 9,614,500 |
May 10, 2023 | 32.38 | 34.27 | 32.38 | 33.31 | 32.13 | 13,574,100 |
May 9, 2023 | 34.15 | 34.58 | 33.38 | 33.79 | 32.59 | 8,306,900 |
May 8, 2023 | 32.80 | 34.01 | 32.64 | 33.47 | 32.29 | 8,192,800 |
May 5, 2023 | 33.94 | 34.10 | 32.85 | 33.22 | 32.04 | 13,527,100 |
May 4, 2023 | 35.18 | 36.71 | 35.04 | 35.75 | 34.48 | 14,496,200 |
May 3, 2023 | 34.62 | 34.64 | 32.51 | 34.50 | 33.28 | 15,950,400 |
May 2, 2023 | 33.36 | 35.91 | 33.36 | 34.89 | 33.66 | 14,922,200 |
May 1, 2023 | 33.06 | 33.18 | 31.76 | 32.85 | 31.69 | 11,173,400 |
Apr 28, 2023 | 34.05 | 34.09 | 32.58 | 32.93 | 31.76 | 12,389,300 |
Apr 27, 2023 | 34.78 | 35.45 | 33.69 | 33.81 | 32.61 | 10,538,000 |
Apr 26, 2023 | 34.63 | 35.38 | 33.95 | 35.16 | 33.92 | 12,131,200 |
Apr 25, 2023 | 32.75 | 34.15 | 32.60 | 34.13 | 32.92 | 11,102,100 |
Apr 24, 2023 | 31.82 | 32.28 | 31.24 | 31.78 | 30.66 | 7,843,200 |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.69
+3.00%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
PSI Invesco Semiconductors ETF
52.09
+2.36%
SMH VanEck Semiconductor ETF
207.80
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
SOXX iShares Semiconductor ETF
205.87
+2.09%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
PHO Invesco Water Resources ETF
64.94
+1.95%
EWD iShares MSCI Sweden ETF
39.49
+1.94%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
FIW First Trust Water ETF
100.07
+1.85%
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
IYW iShares U.S. Technology ETF
128.52
+1.81%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
PSET Principal Quality ETF
64.33
+1.68%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
GDX VanEck Gold Miners ETF
33.05
+1.60%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
SMMD iShares Russell 2500 ETF
62.00
+1.59%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
QQQ Invesco QQQ Trust
425.07
+1.49%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.53
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
TMFC Motley Fool 100 Index ETF
47.80
+1.40%
BFOR Barron's 400 ETF
65.27
+1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.24
+1.40%