NYSEArca - Delayed Quote • USD
ProShares Ultra Bloomberg Crude Oil (UCO)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:55 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 25, 2024 | 33.51 | 34.21 | 33.02 | 34.19 | 34.19 | 1,326,400 |
Apr 24, 2024 | 33.65 | 33.99 | 33.30 | 33.73 | 33.73 | 1,483,600 |
Apr 23, 2024 | 32.59 | 33.83 | 32.53 | 33.77 | 33.77 | 1,228,200 |
Apr 22, 2024 | 32.32 | 33.07 | 32.11 | 33.06 | 33.06 | 842,700 |
Apr 19, 2024 | 33.13 | 33.64 | 33.05 | 33.07 | 33.07 | 1,381,700 |
Apr 18, 2024 | 33.60 | 33.82 | 32.99 | 33.25 | 33.25 | 1,176,200 |
Apr 17, 2024 | 34.59 | 35.05 | 33.35 | 33.53 | 33.53 | 2,789,400 |
Apr 16, 2024 | 35.26 | 35.53 | 34.94 | 35.28 | 35.28 | 1,653,600 |
Apr 15, 2024 | 34.86 | 35.41 | 34.23 | 35.38 | 35.38 | 2,817,600 |
Apr 12, 2024 | 36.21 | 36.51 | 35.04 | 35.26 | 35.26 | 2,677,900 |
Apr 11, 2024 | 35.16 | 35.21 | 34.60 | 35.16 | 35.16 | 969,100 |
Apr 10, 2024 | 34.90 | 35.36 | 34.24 | 35.30 | 35.30 | 1,582,000 |
Apr 9, 2024 | 35.30 | 35.42 | 34.40 | 34.64 | 34.64 | 741,900 |
Apr 8, 2024 | 35.47 | 35.70 | 34.51 | 35.24 | 35.24 | 1,652,300 |
Apr 5, 2024 | 35.66 | 36.03 | 35.29 | 35.34 | 35.34 | 1,078,200 |
Apr 4, 2024 | 34.63 | 35.75 | 34.21 | 35.31 | 35.31 | 1,590,900 |
Apr 3, 2024 | 34.56 | 34.87 | 34.50 | 34.61 | 34.61 | 1,122,100 |
Apr 2, 2024 | 33.99 | 34.19 | 33.52 | 34.18 | 34.18 | 1,101,600 |
Apr 1, 2024 | 33.16 | 33.66 | 32.93 | 33.38 | 33.38 | 1,269,100 |
Mar 28, 2024 | 32.85 | 33.20 | 32.69 | 33.00 | 33.00 | 911,800 |
Mar 27, 2024 | 32.02 | 32.42 | 31.98 | 32.41 | 32.41 | 859,400 |
Mar 26, 2024 | 32.70 | 32.70 | 32.19 | 32.20 | 32.20 | 984,900 |
Mar 25, 2024 | 32.06 | 32.82 | 32.06 | 32.56 | 32.56 | 1,037,200 |
Mar 22, 2024 | 32.19 | 32.21 | 31.59 | 31.78 | 31.78 | 686,700 |
Mar 21, 2024 | 32.07 | 32.19 | 31.65 | 32.08 | 32.08 | 1,032,200 |
Mar 20, 2024 | 32.22 | 32.40 | 31.81 | 32.27 | 32.27 | 1,673,200 |
Mar 19, 2024 | 32.83 | 33.09 | 32.77 | 32.95 | 32.95 | 988,300 |
Mar 18, 2024 | 32.22 | 32.79 | 31.98 | 32.62 | 32.62 | 1,222,300 |
Mar 15, 2024 | 31.46 | 31.87 | 31.38 | 31.74 | 31.74 | 956,400 |
Mar 14, 2024 | 31.24 | 31.75 | 31.16 | 31.50 | 31.50 | 1,490,100 |
Mar 13, 2024 | 30.61 | 30.92 | 30.38 | 30.87 | 30.87 | 1,670,200 |
Mar 12, 2024 | 29.74 | 30.18 | 29.52 | 29.72 | 29.72 | 1,639,100 |
Mar 11, 2024 | 29.36 | 29.97 | 28.96 | 29.88 | 29.88 | 1,212,800 |
Mar 8, 2024 | 29.85 | 29.88 | 29.15 | 29.45 | 29.45 | 1,754,300 |
Mar 7, 2024 | 29.47 | 30.29 | 29.43 | 29.95 | 29.95 | 1,778,400 |
Mar 6, 2024 | 30.00 | 30.56 | 29.82 | 29.86 | 29.86 | 1,787,600 |
Mar 5, 2024 | 29.56 | 30.10 | 29.24 | 29.36 | 29.36 | 1,654,800 |
Mar 4, 2024 | 30.67 | 30.72 | 29.71 | 29.93 | 29.93 | 1,780,800 |
Mar 1, 2024 | 30.17 | 30.92 | 30.05 | 30.28 | 30.28 | 2,275,200 |
Feb 29, 2024 | 29.57 | 29.95 | 29.20 | 29.33 | 29.33 | 1,360,100 |
Feb 28, 2024 | 30.14 | 30.32 | 29.32 | 29.54 | 29.54 | 1,767,200 |
Feb 27, 2024 | 29.45 | 30.02 | 29.42 | 29.79 | 29.79 | 1,373,500 |
Feb 26, 2024 | 28.47 | 29.57 | 28.40 | 29.24 | 29.24 | 1,461,300 |
Feb 23, 2024 | 28.75 | 29.08 | 28.43 | 28.64 | 28.64 | 2,335,100 |
Feb 22, 2024 | 29.21 | 29.95 | 29.15 | 29.72 | 29.72 | 1,144,400 |
Feb 21, 2024 | 28.98 | 29.51 | 28.94 | 29.46 | 29.46 | 1,744,800 |
Feb 20, 2024 | 29.86 | 29.86 | 28.87 | 29.14 | 29.14 | 2,661,600 |
Feb 16, 2024 | 29.46 | 29.98 | 29.24 | 29.84 | 29.84 | 1,749,600 |
Feb 15, 2024 | 28.90 | 29.88 | 28.89 | 29.49 | 29.49 | 1,761,400 |
Feb 14, 2024 | 29.86 | 30.19 | 28.61 | 28.71 | 28.71 | 2,516,000 |
Feb 13, 2024 | 29.56 | 29.88 | 29.12 | 29.48 | 29.48 | 1,846,800 |
Feb 12, 2024 | 28.94 | 29.37 | 28.92 | 29.27 | 29.27 | 1,224,600 |
Feb 9, 2024 | 29.13 | 29.38 | 28.64 | 29.06 | 29.06 | 2,219,000 |
Feb 8, 2024 | 28.14 | 28.89 | 28.10 | 28.78 | 28.78 | 3,677,300 |
Feb 7, 2024 | 27.16 | 27.53 | 27.00 | 27.52 | 27.52 | 3,020,400 |
Feb 6, 2024 | 26.97 | 27.33 | 26.64 | 27.04 | 27.04 | 2,818,300 |
Feb 5, 2024 | 26.39 | 26.91 | 25.74 | 26.69 | 26.69 | 3,494,400 |
Feb 2, 2024 | 26.46 | 26.62 | 25.89 | 26.15 | 26.15 | 4,368,200 |
Feb 1, 2024 | 28.93 | 29.21 | 27.11 | 27.22 | 27.22 | 5,883,600 |
Jan 31, 2024 | 29.59 | 29.61 | 28.31 | 28.47 | 28.47 | 3,289,900 |
Jan 30, 2024 | 29.36 | 30.12 | 29.14 | 29.93 | 29.93 | 1,955,500 |
Jan 29, 2024 | 29.68 | 29.70 | 28.98 | 29.42 | 29.42 | 2,691,200 |
Jan 26, 2024 | 29.32 | 30.21 | 28.66 | 30.13 | 30.13 | 2,976,000 |
Jan 25, 2024 | 28.98 | 29.65 | 28.66 | 29.47 | 29.47 | 2,340,600 |
Jan 24, 2024 | 27.97 | 28.58 | 27.70 | 28.34 | 28.34 | 2,253,400 |
Jan 23, 2024 | 27.45 | 28.15 | 27.33 | 27.70 | 27.70 | 1,779,000 |
Jan 22, 2024 | 27.17 | 28.23 | 27.04 | 27.76 | 27.76 | 3,233,200 |
Jan 19, 2024 | 27.47 | 27.64 | 26.63 | 27.01 | 27.01 | 2,062,500 |
Jan 18, 2024 | 26.78 | 27.41 | 26.40 | 27.18 | 27.18 | 2,393,200 |
Jan 17, 2024 | 25.61 | 26.61 | 25.47 | 26.56 | 26.56 | 3,104,400 |
Jan 16, 2024 | 26.87 | 26.98 | 26.17 | 26.20 | 26.20 | 2,594,200 |
Jan 12, 2024 | 27.78 | 28.10 | 26.54 | 26.88 | 26.88 | 4,349,500 |
Jan 11, 2024 | 26.97 | 27.33 | 26.16 | 26.54 | 26.54 | 3,338,300 |
Jan 10, 2024 | 26.84 | 27.11 | 25.63 | 25.78 | 25.78 | 3,098,400 |
Jan 9, 2024 | 26.23 | 26.62 | 25.81 | 26.25 | 26.25 | 3,211,700 |
Jan 8, 2024 | 25.39 | 25.70 | 24.99 | 25.68 | 25.68 | 6,217,700 |
Jan 5, 2024 | 27.38 | 27.70 | 27.05 | 27.47 | 27.47 | 2,218,300 |
Jan 4, 2024 | 27.07 | 27.21 | 25.80 | 26.47 | 26.47 | 3,696,700 |
Jan 3, 2024 | 26.29 | 27.27 | 26.15 | 27.15 | 27.15 | 4,636,100 |
Jan 2, 2024 | 26.75 | 26.75 | 25.35 | 25.53 | 25.53 | 5,450,700 |
Dec 29, 2023 | 26.85 | 26.89 | 26.07 | 26.10 | 26.10 | 4,539,000 |
Dec 28, 2023 | 27.51 | 27.88 | 26.39 | 26.52 | 26.52 | 5,268,000 |
Dec 27, 2023 | 28.69 | 28.86 | 27.90 | 27.91 | 27.91 | 2,391,100 |
Dec 26, 2023 | 28.98 | 29.36 | 28.62 | 28.69 | 28.69 | 3,191,600 |
Dec 22, 2023 | 28.35 | 28.55 | 27.50 | 27.61 | 27.61 | 2,466,000 |
Dec 21, 2023 | 27.52 | 28.11 | 27.45 | 28.00 | 28.00 | 2,367,800 |
Dec 20, 2023 | 29.01 | 29.12 | 28.00 | 28.01 | 28.01 | 3,170,600 |
Dec 19, 2023 | 27.83 | 28.66 | 27.77 | 28.56 | 28.56 | 2,692,600 |
Dec 18, 2023 | 28.14 | 28.75 | 27.33 | 27.65 | 27.65 | 3,507,500 |
Dec 15, 2023 | 27.04 | 27.14 | 26.06 | 26.97 | 26.97 | 2,083,900 |
Dec 14, 2023 | 26.78 | 27.36 | 26.76 | 26.99 | 26.99 | 3,798,700 |
Dec 13, 2023 | 24.94 | 25.68 | 24.90 | 25.66 | 25.66 | 3,498,000 |
Dec 12, 2023 | 25.33 | 25.37 | 24.59 | 24.83 | 24.83 | 5,506,000 |
Dec 11, 2023 | 26.31 | 26.74 | 25.99 | 26.62 | 26.62 | 2,210,300 |
Dec 8, 2023 | 26.03 | 26.51 | 25.84 | 26.27 | 26.27 | 2,889,800 |
Dec 7, 2023 | 25.74 | 25.81 | 24.88 | 25.34 | 25.34 | 3,294,500 |
Dec 6, 2023 | 25.92 | 26.14 | 25.08 | 25.19 | 25.19 | 6,606,400 |
Dec 5, 2023 | 28.09 | 28.40 | 26.99 | 27.01 | 27.01 | 3,472,000 |
Dec 4, 2023 | 27.80 | 28.71 | 27.28 | 27.89 | 27.89 | 3,982,000 |
Dec 1, 2023 | 29.11 | 29.69 | 27.91 | 28.08 | 28.08 | 4,928,500 |
Nov 30, 2023 | 31.19 | 31.63 | 28.51 | 28.58 | 28.58 | 7,871,500 |
Nov 29, 2023 | 30.26 | 30.72 | 29.18 | 30.48 | 30.48 | 3,061,600 |
Nov 28, 2023 | 29.19 | 30.03 | 28.94 | 29.56 | 29.56 | 2,358,900 |
Nov 27, 2023 | 28.99 | 29.56 | 28.46 | 28.78 | 28.78 | 2,055,500 |
Nov 24, 2023 | 29.45 | 30.14 | 29.24 | 29.30 | 29.30 | 1,249,600 |
Nov 22, 2023 | 28.10 | 30.05 | 27.71 | 29.80 | 29.80 | 4,854,000 |
Nov 21, 2023 | 30.23 | 30.60 | 29.99 | 30.57 | 30.57 | 1,294,000 |
Nov 20, 2023 | 30.30 | 30.86 | 30.13 | 30.36 | 30.36 | 2,143,100 |
Nov 17, 2023 | 28.01 | 29.33 | 28.01 | 29.20 | 29.20 | 2,975,400 |
Nov 16, 2023 | 28.52 | 28.57 | 26.91 | 27.30 | 27.30 | 4,733,600 |
Nov 15, 2023 | 29.91 | 30.40 | 29.60 | 29.73 | 29.73 | 2,372,400 |
Nov 14, 2023 | 30.81 | 31.42 | 30.19 | 30.44 | 30.44 | 1,981,900 |
Nov 13, 2023 | 29.77 | 30.66 | 29.72 | 30.65 | 30.65 | 1,475,200 |
Nov 10, 2023 | 29.40 | 30.09 | 29.27 | 29.77 | 29.77 | 2,088,000 |
Nov 9, 2023 | 28.82 | 29.58 | 28.59 | 28.68 | 28.68 | 2,481,200 |
Nov 8, 2023 | 29.35 | 29.63 | 28.21 | 28.53 | 28.53 | 4,572,600 |
Nov 7, 2023 | 30.68 | 30.74 | 29.57 | 29.74 | 29.74 | 5,120,300 |
Nov 6, 2023 | 32.79 | 32.94 | 32.11 | 32.18 | 32.18 | 2,173,800 |
Nov 3, 2023 | 32.19 | 32.97 | 31.40 | 31.84 | 31.84 | 3,409,300 |
Nov 2, 2023 | 31.99 | 33.08 | 31.87 | 32.89 | 32.89 | 2,011,400 |
Nov 1, 2023 | 33.00 | 33.18 | 31.35 | 31.74 | 31.74 | 2,636,400 |
Oct 31, 2023 | 32.73 | 33.28 | 31.55 | 31.98 | 31.98 | 3,618,200 |
Oct 30, 2023 | 33.41 | 33.65 | 31.94 | 32.48 | 32.48 | 4,181,800 |
Oct 27, 2023 | 33.80 | 34.62 | 32.98 | 34.15 | 34.15 | 2,614,500 |
Oct 26, 2023 | 33.15 | 33.69 | 32.90 | 33.25 | 33.25 | 2,305,500 |
Oct 25, 2023 | 33.30 | 34.58 | 32.24 | 34.29 | 34.29 | 3,360,100 |
Oct 24, 2023 | 33.82 | 33.95 | 32.56 | 33.12 | 33.12 | 2,688,400 |
Oct 23, 2023 | 35.20 | 35.37 | 33.90 | 34.27 | 34.27 | 3,179,100 |
Oct 20, 2023 | 36.14 | 36.37 | 35.03 | 35.40 | 35.40 | 2,840,800 |
Oct 19, 2023 | 34.77 | 36.22 | 34.46 | 36.20 | 36.20 | 3,116,800 |
Oct 18, 2023 | 35.01 | 35.49 | 34.79 | 35.12 | 35.12 | 2,888,100 |
Oct 17, 2023 | 33.72 | 34.42 | 33.37 | 34.33 | 34.33 | 2,104,800 |
Oct 16, 2023 | 34.13 | 34.29 | 33.59 | 34.07 | 34.07 | 2,271,500 |
Oct 13, 2023 | 33.42 | 34.57 | 33.14 | 34.39 | 34.39 | 2,834,100 |
Oct 12, 2023 | 32.57 | 32.60 | 31.36 | 31.88 | 31.88 | 2,345,400 |
Oct 11, 2023 | 32.08 | 32.33 | 31.16 | 32.12 | 32.12 | 2,454,100 |
Oct 10, 2023 | 32.52 | 32.58 | 31.89 | 32.36 | 32.36 | 1,809,800 |
Oct 9, 2023 | 32.04 | 32.52 | 31.69 | 32.38 | 32.38 | 4,817,500 |
Oct 6, 2023 | 30.60 | 30.60 | 29.82 | 30.21 | 30.21 | 3,369,200 |
Oct 5, 2023 | 30.35 | 31.04 | 29.88 | 30.32 | 30.32 | 3,922,500 |
Oct 4, 2023 | 33.31 | 33.31 | 31.01 | 31.24 | 31.24 | 3,703,900 |
Oct 3, 2023 | 34.78 | 35.10 | 34.35 | 34.87 | 34.87 | 2,061,500 |
Oct 2, 2023 | 35.73 | 35.82 | 34.44 | 34.59 | 34.59 | 1,576,700 |
Sep 29, 2023 | 36.20 | 36.20 | 35.06 | 35.28 | 35.28 | 1,484,700 |
Sep 28, 2023 | 36.35 | 36.63 | 35.61 | 35.92 | 35.92 | 1,487,900 |
Sep 27, 2023 | 36.52 | 37.11 | 36.44 | 36.64 | 36.64 | 2,381,500 |
Sep 26, 2023 | 35.07 | 35.85 | 34.95 | 35.68 | 35.68 | 1,251,900 |
Sep 25, 2023 | 35.45 | 35.46 | 34.84 | 35.35 | 35.35 | 1,101,200 |
Sep 22, 2023 | 36.36 | 36.43 | 35.17 | 35.43 | 35.43 | 1,888,800 |
Sep 21, 2023 | 36.30 | 36.52 | 35.74 | 35.76 | 35.76 | 1,320,700 |
Sep 20, 2023 | 35.97 | 36.58 | 35.54 | 35.56 | 35.56 | 2,310,600 |
Sep 19, 2023 | 36.97 | 37.01 | 36.27 | 36.54 | 36.54 | 2,122,300 |
Sep 18, 2023 | 36.82 | 36.93 | 36.09 | 36.44 | 36.44 | 1,940,700 |
Sep 15, 2023 | 35.94 | 36.56 | 35.79 | 36.53 | 36.53 | 1,540,000 |
Sep 14, 2023 | 36.29 | 36.60 | 36.15 | 36.54 | 36.54 | 1,525,000 |
Sep 13, 2023 | 35.69 | 35.79 | 35.17 | 35.57 | 35.57 | 1,357,400 |
Sep 12, 2023 | 35.38 | 35.82 | 35.35 | 35.60 | 35.60 | 1,576,100 |
Sep 11, 2023 | 35.14 | 35.27 | 34.53 | 34.66 | 34.66 | 1,641,800 |
Sep 8, 2023 | 34.51 | 34.88 | 34.34 | 34.53 | 34.53 | 1,742,800 |
Sep 7, 2023 | 34.44 | 34.72 | 33.93 | 34.34 | 34.34 | 1,221,500 |
Sep 6, 2023 | 34.10 | 34.93 | 33.93 | 34.69 | 34.69 | 2,108,900 |
Sep 5, 2023 | 34.46 | 35.05 | 33.89 | 34.16 | 34.16 | 2,725,200 |
Sep 1, 2023 | 32.70 | 33.47 | 32.69 | 33.46 | 33.46 | 2,569,700 |
Aug 31, 2023 | 31.50 | 32.04 | 31.07 | 31.96 | 31.96 | 2,448,300 |
Aug 30, 2023 | 30.90 | 31.15 | 30.37 | 30.83 | 30.83 | 1,912,000 |
Aug 29, 2023 | 30.08 | 30.61 | 29.36 | 30.58 | 30.58 | 2,012,000 |
Aug 28, 2023 | 29.87 | 30.44 | 29.62 | 29.88 | 29.88 | 1,190,800 |
Aug 25, 2023 | 30.03 | 30.09 | 28.61 | 29.91 | 29.91 | 2,516,000 |
Aug 24, 2023 | 28.69 | 29.34 | 28.35 | 29.10 | 29.10 | 1,550,000 |
Aug 23, 2023 | 28.64 | 29.60 | 28.32 | 29.07 | 29.07 | 1,759,600 |
Aug 22, 2023 | 30.23 | 30.32 | 29.67 | 29.86 | 29.86 | 1,087,400 |
Aug 21, 2023 | 30.77 | 30.81 | 29.95 | 30.05 | 30.05 | 1,379,100 |
Aug 18, 2023 | 29.70 | 30.43 | 29.54 | 30.25 | 30.25 | 1,471,000 |
Aug 17, 2023 | 30.04 | 30.25 | 29.53 | 29.56 | 29.56 | 1,536,600 |
Aug 16, 2023 | 30.34 | 30.54 | 29.07 | 29.14 | 29.14 | 2,695,000 |
Aug 15, 2023 | 30.59 | 30.64 | 29.75 | 30.13 | 30.13 | 2,255,000 |
Aug 14, 2023 | 30.96 | 31.40 | 30.67 | 31.05 | 31.05 | 1,408,400 |
Aug 11, 2023 | 31.40 | 31.91 | 31.23 | 31.44 | 31.44 | 1,966,900 |
Aug 10, 2023 | 31.80 | 32.16 | 31.24 | 31.42 | 31.42 | 1,955,200 |
Aug 9, 2023 | 31.88 | 32.38 | 31.48 | 32.15 | 32.15 | 2,649,900 |
Aug 8, 2023 | 30.10 | 31.51 | 29.72 | 31.29 | 31.29 | 2,419,200 |
Aug 7, 2023 | 31.08 | 31.22 | 30.53 | 31.22 | 31.22 | 1,661,400 |
Aug 4, 2023 | 30.68 | 31.52 | 30.45 | 31.12 | 31.12 | 2,057,000 |
Aug 3, 2023 | 29.54 | 30.71 | 29.53 | 30.55 | 30.55 | 1,953,700 |
Aug 2, 2023 | 30.29 | 30.34 | 28.83 | 29.32 | 29.32 | 3,643,300 |
Aug 1, 2023 | 30.29 | 30.68 | 29.89 | 30.53 | 30.53 | 1,563,300 |
Jul 31, 2023 | 30.33 | 30.78 | 30.21 | 30.71 | 30.71 | 1,902,100 |
Jul 28, 2023 | 29.27 | 29.97 | 28.87 | 29.84 | 29.84 | 2,534,800 |
Jul 27, 2023 | 29.10 | 29.73 | 28.77 | 29.30 | 29.30 | 2,435,200 |
Jul 26, 2023 | 28.66 | 29.21 | 28.54 | 28.74 | 28.74 | 1,889,600 |
Jul 25, 2023 | 28.54 | 29.29 | 28.43 | 29.06 | 29.06 | 2,126,300 |
Jul 24, 2023 | 27.89 | 28.93 | 27.68 | 28.72 | 28.72 | 3,025,100 |
Jul 21, 2023 | 27.08 | 27.69 | 26.85 | 27.44 | 27.44 | 2,093,100 |
Jul 20, 2023 | 26.98 | 27.12 | 26.10 | 26.77 | 26.77 | 2,160,100 |
Jul 19, 2023 | 27.01 | 27.41 | 26.35 | 26.54 | 26.54 | 2,836,700 |
Jul 18, 2023 | 25.84 | 26.80 | 25.73 | 26.69 | 26.69 | 2,658,200 |
Jul 17, 2023 | 25.87 | 26.27 | 25.62 | 25.67 | 25.67 | 1,750,000 |
Jul 14, 2023 | 27.16 | 27.16 | 26.23 | 26.33 | 26.33 | 2,076,400 |
Jul 13, 2023 | 26.58 | 27.54 | 26.41 | 27.54 | 27.54 | 2,721,800 |
Jul 12, 2023 | 26.46 | 26.68 | 26.16 | 26.62 | 26.62 | 2,406,000 |
Jul 11, 2023 | 25.30 | 26.03 | 25.19 | 26.00 | 26.00 | 2,227,300 |
Jul 10, 2023 | 24.94 | 25.44 | 24.65 | 24.94 | 24.94 | 2,270,700 |
Jul 7, 2023 | 23.99 | 25.22 | 23.95 | 25.06 | 25.06 | 3,864,900 |
Jul 6, 2023 | 24.09 | 24.22 | 23.22 | 24.15 | 24.15 | 3,035,500 |
Jul 5, 2023 | 24.36 | 24.50 | 23.85 | 24.32 | 24.32 | 5,499,100 |
Jul 3, 2023 | 23.82 | 24.00 | 23.34 | 23.50 | 23.50 | 2,172,200 |
Jun 30, 2023 | 23.52 | 23.95 | 23.37 | 23.65 | 23.65 | 2,601,600 |
Jun 29, 2023 | 23.13 | 23.76 | 22.80 | 23.28 | 23.28 | 2,657,500 |
Jun 28, 2023 | 22.36 | 23.30 | 21.92 | 22.98 | 22.98 | 4,292,100 |
Jun 27, 2023 | 22.92 | 23.11 | 22.08 | 22.20 | 22.20 | 4,160,300 |
Jun 26, 2023 | 22.71 | 23.40 | 22.67 | 23.11 | 23.11 | 2,622,900 |
Jun 23, 2023 | 21.99 | 22.94 | 21.87 | 22.88 | 22.88 | 3,716,900 |
Jun 22, 2023 | 23.40 | 23.77 | 22.69 | 22.92 | 22.92 | 6,084,700 |
Jun 21, 2023 | 23.82 | 24.75 | 23.77 | 24.72 | 24.72 | 2,241,300 |
Jun 20, 2023 | 23.81 | 23.95 | 22.98 | 23.92 | 23.92 | 2,655,200 |
Jun 16, 2023 | 23.67 | 24.38 | 23.51 | 24.23 | 24.23 | 2,950,800 |
Jun 15, 2023 | 22.77 | 23.82 | 22.73 | 23.58 | 23.58 | 3,481,700 |
Jun 14, 2023 | 23.30 | 23.43 | 22.09 | 22.52 | 22.52 | 3,815,300 |
Jun 13, 2023 | 22.64 | 23.05 | 22.59 | 22.70 | 22.70 | 5,607,800 |
Jun 12, 2023 | 21.92 | 22.06 | 21.20 | 21.40 | 21.40 | 9,409,500 |
Jun 9, 2023 | 23.75 | 24.15 | 23.15 | 23.28 | 23.28 | 3,021,500 |
Jun 8, 2023 | 24.63 | 24.67 | 22.44 | 23.62 | 23.62 | 6,375,600 |
Jun 7, 2023 | 24.30 | 24.84 | 24.11 | 24.51 | 24.51 | 2,726,000 |
Jun 6, 2023 | 23.35 | 24.28 | 23.28 | 23.86 | 23.86 | 2,185,700 |
Jun 5, 2023 | 25.00 | 25.01 | 23.99 | 24.03 | 24.03 | 2,472,300 |
Jun 2, 2023 | 24.11 | 24.29 | 23.64 | 24.12 | 24.12 | 4,425,000 |
Jun 1, 2023 | 21.74 | 23.54 | 21.71 | 23.00 | 23.00 | 4,351,100 |
May 31, 2023 | 22.33 | 22.74 | 21.66 | 21.67 | 21.67 | 4,780,500 |
May 30, 2023 | 23.28 | 23.36 | 22.46 | 22.84 | 22.84 | 5,343,500 |
May 26, 2023 | 24.70 | 24.81 | 24.38 | 24.68 | 24.68 | 2,028,700 |
May 25, 2023 | 24.50 | 24.61 | 23.49 | 24.16 | 24.16 | 3,793,600 |
May 24, 2023 | 25.46 | 25.71 | 24.80 | 25.31 | 25.31 | 3,764,400 |
May 23, 2023 | 24.55 | 25.12 | 24.47 | 24.75 | 24.75 | 2,952,700 |
May 22, 2023 | 23.84 | 24.34 | 23.67 | 24.04 | 24.04 | 1,439,700 |
May 19, 2023 | 24.62 | 24.69 | 23.63 | 24.05 | 24.05 | 2,507,100 |
May 18, 2023 | 24.47 | 24.50 | 23.90 | 24.23 | 24.23 | 2,560,400 |
May 17, 2023 | 24.00 | 24.90 | 23.56 | 24.65 | 24.65 | 3,680,300 |
May 16, 2023 | 23.52 | 23.84 | 23.06 | 23.14 | 23.14 | 2,735,200 |
May 15, 2023 | 23.20 | 23.76 | 23.00 | 23.44 | 23.44 | 2,461,300 |
May 12, 2023 | 23.67 | 23.81 | 22.70 | 22.75 | 22.75 | 3,475,500 |
May 11, 2023 | 23.66 | 23.91 | 23.23 | 23.67 | 23.67 | 3,521,300 |
May 10, 2023 | 24.79 | 24.79 | 23.95 | 24.56 | 24.56 | 3,314,000 |
May 9, 2023 | 24.11 | 25.04 | 23.55 | 24.87 | 24.87 | 3,927,800 |
May 8, 2023 | 24.50 | 24.74 | 24.16 | 24.36 | 24.36 | 4,093,900 |
May 5, 2023 | 23.22 | 23.67 | 23.19 | 23.50 | 23.50 | 4,554,400 |
May 4, 2023 | 21.89 | 22.55 | 21.41 | 21.93 | 21.93 | 7,738,600 |
May 3, 2023 | 22.41 | 22.46 | 21.69 | 21.79 | 21.79 | 7,765,100 |
May 2, 2023 | 25.38 | 25.38 | 23.54 | 23.64 | 23.64 | 6,683,900 |
May 1, 2023 | 26.04 | 26.47 | 25.50 | 26.19 | 26.19 | 2,030,100 |
Apr 28, 2023 | 25.59 | 26.96 | 25.42 | 26.91 | 26.91 | 2,764,200 |
Apr 27, 2023 | 25.70 | 25.98 | 25.22 | 25.65 | 25.65 | 2,243,700 |
Apr 26, 2023 | 26.70 | 27.16 | 25.27 | 25.38 | 25.38 | 3,688,100 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%