NYSEArca - Nasdaq Real Time Price • USD
ProShares UltraPro Dow30 (UDOW)
As of 3:27 PM 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 26, 2024 | 73.86 | 75.39 | 73.73 | 75.12 | 75.12 | 1,986,191 |
Apr 25, 2024 | 73.33 | 74.37 | 71.97 | 74.03 | 74.03 | 4,002,200 |
Apr 24, 2024 | 76.42 | 76.79 | 75.33 | 76.18 | 76.18 | 2,308,100 |
Apr 23, 2024 | 75.76 | 76.87 | 75.32 | 76.59 | 76.59 | 2,113,400 |
Apr 22, 2024 | 74.61 | 76.22 | 73.52 | 75.04 | 75.04 | 2,782,800 |
Apr 19, 2024 | 72.87 | 74.26 | 72.48 | 73.53 | 73.53 | 4,809,600 |
Apr 18, 2024 | 73.02 | 74.10 | 71.76 | 72.30 | 72.30 | 4,411,700 |
Apr 17, 2024 | 73.19 | 73.75 | 71.43 | 72.16 | 72.16 | 4,493,500 |
Apr 16, 2024 | 73.52 | 73.63 | 71.97 | 72.51 | 72.51 | 3,766,300 |
Apr 15, 2024 | 75.68 | 75.94 | 71.74 | 72.19 | 72.19 | 5,002,900 |
Apr 12, 2024 | 75.16 | 75.50 | 73.02 | 73.67 | 73.67 | 3,943,400 |
Apr 11, 2024 | 77.01 | 77.38 | 74.97 | 76.49 | 76.49 | 3,650,000 |
Apr 10, 2024 | 76.78 | 77.43 | 75.64 | 76.59 | 76.59 | 5,108,700 |
Apr 9, 2024 | 79.75 | 79.92 | 77.32 | 79.23 | 79.23 | 3,018,000 |
Apr 8, 2024 | 79.37 | 80.04 | 79.08 | 79.38 | 79.38 | 1,778,900 |
Apr 5, 2024 | 77.73 | 80.25 | 77.62 | 79.29 | 79.29 | 3,191,200 |
Apr 4, 2024 | 82.53 | 82.70 | 77.34 | 77.59 | 77.59 | 4,355,200 |
Apr 3, 2024 | 81.16 | 81.97 | 80.15 | 80.94 | 80.94 | 2,366,000 |
Apr 2, 2024 | 81.42 | 81.51 | 80.37 | 81.17 | 81.17 | 2,376,200 |
Apr 1, 2024 | 85.18 | 85.32 | 83.19 | 83.55 | 83.55 | 2,499,100 |
Mar 28, 2024 | 85.34 | 85.69 | 84.72 | 85.18 | 85.18 | 1,869,700 |
Mar 27, 2024 | 83.46 | 85.07 | 83.13 | 85.03 | 85.03 | 2,821,800 |
Mar 26, 2024 | 82.76 | 83.11 | 82.09 | 82.26 | 82.26 | 1,432,200 |
Mar 25, 2024 | 82.96 | 83.09 | 82.25 | 82.30 | 82.30 | 1,675,900 |
Mar 22, 2024 | 85.42 | 85.63 | 83.33 | 83.36 | 83.36 | 2,281,000 |
Mar 21, 2024 | 84.53 | 86.12 | 84.23 | 85.38 | 85.38 | 2,510,300 |
Mar 20, 2024 | 0.13 Dividend | |||||
Mar 20, 2024 | 80.76 | 83.92 | 80.61 | 83.73 | 83.73 | 2,922,800 |
Mar 19, 2024 | 79.72 | 81.51 | 79.29 | 81.42 | 81.29 | 2,825,100 |
Mar 18, 2024 | 79.84 | 80.17 | 79.32 | 79.48 | 79.35 | 2,824,300 |
Mar 15, 2024 | 79.52 | 80.44 | 78.48 | 79.09 | 78.96 | 3,712,600 |
Mar 14, 2024 | 81.73 | 81.87 | 79.03 | 80.40 | 80.27 | 3,978,300 |
Mar 13, 2024 | 81.52 | 82.20 | 80.50 | 81.25 | 81.12 | 1,820,800 |
Mar 12, 2024 | 80.06 | 81.40 | 79.16 | 80.96 | 80.83 | 3,475,600 |
Mar 11, 2024 | 78.62 | 79.69 | 77.76 | 79.57 | 79.44 | 2,993,100 |
Mar 8, 2024 | 79.44 | 80.81 | 79.15 | 79.33 | 79.20 | 4,090,300 |
Mar 7, 2024 | 79.98 | 80.41 | 79.25 | 79.60 | 79.47 | 2,995,300 |
Mar 6, 2024 | 79.74 | 80.12 | 78.31 | 78.94 | 78.81 | 2,919,700 |
Mar 5, 2024 | 80.11 | 80.29 | 77.59 | 78.38 | 78.25 | 3,533,300 |
Mar 4, 2024 | 80.36 | 81.54 | 80.36 | 80.89 | 80.76 | 2,170,400 |
Mar 1, 2024 | 80.70 | 81.80 | 80.09 | 81.58 | 81.45 | 3,211,000 |
Feb 29, 2024 | 81.26 | 81.51 | 79.86 | 80.73 | 80.60 | 3,379,700 |
Feb 28, 2024 | 79.65 | 80.74 | 79.42 | 80.68 | 80.55 | 2,506,700 |
Feb 27, 2024 | 81.18 | 81.21 | 80.17 | 80.73 | 80.60 | 2,625,700 |
Feb 26, 2024 | 81.83 | 82.48 | 81.12 | 81.40 | 81.27 | 2,652,000 |
Feb 23, 2024 | 82.12 | 82.78 | 81.57 | 81.82 | 81.69 | 2,513,500 |
Feb 22, 2024 | 80.00 | 81.95 | 79.77 | 81.36 | 81.23 | 4,510,800 |
Feb 21, 2024 | 78.06 | 78.79 | 77.06 | 78.71 | 78.58 | 2,610,700 |
Feb 20, 2024 | 78.42 | 79.06 | 77.82 | 78.56 | 78.43 | 3,847,700 |
Feb 16, 2024 | 79.46 | 80.13 | 78.56 | 78.83 | 78.70 | 3,128,400 |
Feb 15, 2024 | 77.93 | 79.82 | 77.73 | 79.75 | 79.62 | 4,070,300 |
Feb 14, 2024 | 77.31 | 77.63 | 76.16 | 77.46 | 77.34 | 3,186,700 |
Feb 13, 2024 | 78.03 | 78.09 | 75.18 | 76.63 | 76.51 | 5,288,500 |
Feb 12, 2024 | 78.95 | 80.73 | 78.93 | 79.92 | 79.79 | 2,294,900 |
Feb 9, 2024 | 79.40 | 79.59 | 78.52 | 79.17 | 79.04 | 3,307,400 |
Feb 8, 2024 | 79.63 | 79.73 | 78.39 | 79.57 | 79.44 | 2,513,200 |
Feb 7, 2024 | 78.93 | 79.67 | 78.58 | 79.26 | 79.13 | 2,741,100 |
Feb 6, 2024 | 77.56 | 78.43 | 77.29 | 78.25 | 78.12 | 2,738,100 |
Feb 5, 2024 | 78.84 | 78.85 | 76.47 | 77.39 | 77.27 | 4,551,900 |
Feb 2, 2024 | 77.66 | 79.97 | 77.22 | 79.16 | 79.03 | 5,683,300 |
Feb 1, 2024 | 76.17 | 78.39 | 75.90 | 78.38 | 78.25 | 4,064,000 |
Jan 31, 2024 | 78.56 | 78.92 | 76.21 | 76.23 | 76.11 | 4,352,900 |
Jan 30, 2024 | 77.12 | 78.42 | 76.95 | 78.20 | 78.07 | 2,322,600 |
Jan 29, 2024 | 76.08 | 77.51 | 75.79 | 77.44 | 77.32 | 2,180,400 |
Jan 26, 2024 | 75.46 | 76.77 | 75.46 | 76.15 | 76.03 | 3,473,200 |
Jan 25, 2024 | 74.96 | 75.86 | 74.29 | 75.83 | 75.71 | 3,811,400 |
Jan 24, 2024 | 75.76 | 75.99 | 74.41 | 74.47 | 74.35 | 3,826,100 |
Jan 23, 2024 | 75.31 | 75.55 | 74.44 | 75.10 | 74.98 | 2,342,400 |
Jan 22, 2024 | 75.50 | 76.32 | 75.15 | 75.71 | 75.59 | 2,903,900 |
Jan 19, 2024 | 73.25 | 75.33 | 72.48 | 74.81 | 74.69 | 4,832,000 |
Jan 18, 2024 | 71.14 | 72.87 | 70.59 | 72.54 | 72.42 | 4,359,800 |
Jan 17, 2024 | 70.89 | 72.05 | 70.66 | 71.42 | 71.31 | 2,760,100 |
Jan 16, 2024 | 72.76 | 73.10 | 71.08 | 71.98 | 71.86 | 3,998,100 |
Jan 12, 2024 | 74.36 | 74.74 | 72.68 | 73.37 | 73.25 | 2,782,800 |
Jan 11, 2024 | 74.47 | 74.69 | 72.42 | 74.15 | 74.03 | 3,710,700 |
Jan 10, 2024 | 73.30 | 74.42 | 73.15 | 74.08 | 73.96 | 1,992,000 |
Jan 9, 2024 | 72.90 | 73.34 | 72.26 | 73.12 | 73.00 | 2,518,000 |
Jan 8, 2024 | 72.07 | 74.18 | 71.54 | 74.10 | 73.98 | 3,694,900 |
Jan 5, 2024 | 72.73 | 73.79 | 72.03 | 72.85 | 72.73 | 3,847,100 |
Jan 4, 2024 | 73.01 | 74.38 | 72.74 | 72.85 | 72.73 | 3,624,800 |
Jan 3, 2024 | 73.58 | 73.82 | 72.52 | 72.71 | 72.59 | 4,335,200 |
Jan 2, 2024 | 73.11 | 74.85 | 73.10 | 74.44 | 74.32 | 3,107,400 |
Dec 29, 2023 | 74.41 | 74.69 | 73.39 | 74.36 | 74.24 | 3,521,800 |
Dec 28, 2023 | 74.09 | 74.85 | 74.09 | 74.50 | 74.38 | 2,309,500 |
Dec 27, 2023 | 73.43 | 74.42 | 73.23 | 74.28 | 74.16 | 3,092,300 |
Dec 26, 2023 | 72.63 | 74.05 | 72.57 | 73.61 | 73.49 | 1,610,900 |
Dec 22, 2023 | 72.64 | 73.61 | 72.02 | 72.81 | 72.69 | 2,993,100 |
Dec 21, 2023 | 72.19 | 72.94 | 71.24 | 72.85 | 72.73 | 2,833,200 |
Dec 20, 2023 | 0.15 Dividend | |||||
Dec 20, 2023 | 73.40 | 74.40 | 71.04 | 71.11 | 71.00 | 2,792,300 |
Dec 19, 2023 | 72.76 | 74.11 | 72.68 | 74.04 | 73.78 | 2,174,600 |
Dec 18, 2023 | 72.82 | 73.15 | 72.51 | 72.61 | 72.35 | 2,822,500 |
Dec 15, 2023 | 71.93 | 72.90 | 71.70 | 72.40 | 72.14 | 4,570,000 |
Dec 14, 2023 | 72.05 | 72.60 | 71.21 | 72.39 | 72.13 | 4,581,400 |
Dec 13, 2023 | 68.65 | 71.50 | 68.33 | 71.45 | 71.20 | 3,759,900 |
Dec 12, 2023 | 68.02 | 68.73 | 67.47 | 68.58 | 68.34 | 2,256,100 |
Dec 11, 2023 | 66.99 | 67.74 | 66.69 | 67.64 | 67.40 | 2,564,800 |
Dec 8, 2023 | 66.05 | 67.11 | 65.85 | 66.77 | 66.53 | 3,376,400 |
Dec 7, 2023 | 66.17 | 66.41 | 65.63 | 66.11 | 65.87 | 2,367,100 |
Dec 6, 2023 | 66.71 | 67.16 | 65.64 | 65.80 | 65.57 | 2,927,200 |
Dec 5, 2023 | 66.21 | 66.45 | 65.59 | 66.30 | 66.06 | 2,652,300 |
Dec 4, 2023 | 65.84 | 66.87 | 65.80 | 66.68 | 66.44 | 2,525,100 |
Dec 1, 2023 | 65.27 | 67.05 | 65.20 | 66.89 | 66.65 | 3,932,400 |
Nov 30, 2023 | 63.55 | 65.39 | 63.42 | 65.24 | 65.01 | 3,607,300 |
Nov 29, 2023 | 62.70 | 63.31 | 62.39 | 62.51 | 62.29 | 2,293,500 |
Nov 28, 2023 | 61.94 | 62.81 | 61.73 | 62.28 | 62.06 | 2,033,700 |
Nov 27, 2023 | 62.02 | 62.31 | 61.60 | 61.89 | 61.67 | 1,614,600 |
Nov 24, 2023 | 61.80 | 62.23 | 61.76 | 62.16 | 61.94 | 800,700 |
Nov 22, 2023 | 61.19 | 61.82 | 60.99 | 61.60 | 61.38 | 1,935,400 |
Nov 21, 2023 | 60.85 | 60.89 | 60.45 | 60.73 | 60.51 | 1,322,900 |
Nov 20, 2023 | 59.85 | 61.46 | 59.84 | 61.10 | 60.88 | 1,539,100 |
Nov 17, 2023 | 60.23 | 60.44 | 59.68 | 60.04 | 59.83 | 1,397,200 |
Nov 16, 2023 | 59.78 | 60.41 | 59.34 | 60.00 | 59.79 | 2,389,700 |
Nov 15, 2023 | 59.65 | 60.45 | 59.53 | 60.17 | 59.96 | 1,711,200 |
Nov 14, 2023 | 58.76 | 59.82 | 58.41 | 59.27 | 59.06 | 2,400,100 |
Nov 13, 2023 | 56.30 | 57.23 | 56.22 | 56.85 | 56.65 | 1,769,100 |
Nov 10, 2023 | 55.54 | 56.76 | 54.81 | 56.61 | 56.41 | 2,158,200 |
Nov 9, 2023 | 56.18 | 56.18 | 54.58 | 54.74 | 54.54 | 2,633,400 |
Nov 8, 2023 | 56.26 | 56.51 | 55.23 | 55.78 | 55.58 | 1,721,500 |
Nov 7, 2023 | 55.62 | 56.27 | 55.41 | 56.01 | 55.81 | 1,856,100 |
Nov 6, 2023 | 55.71 | 56.09 | 55.23 | 55.76 | 55.56 | 2,151,400 |
Nov 3, 2023 | 55.32 | 56.08 | 55.02 | 55.58 | 55.38 | 2,404,000 |
Nov 2, 2023 | 52.87 | 54.61 | 52.70 | 54.58 | 54.39 | 3,359,800 |
Nov 1, 2023 | 51.12 | 52.24 | 50.74 | 51.96 | 51.77 | 3,308,700 |
Oct 31, 2023 | 50.30 | 51.03 | 49.73 | 50.92 | 50.74 | 2,748,800 |
Oct 30, 2023 | 49.13 | 50.73 | 49.11 | 50.42 | 50.24 | 3,168,400 |
Oct 27, 2023 | 49.84 | 49.85 | 47.72 | 48.15 | 47.98 | 3,706,000 |
Oct 26, 2023 | 50.95 | 51.32 | 49.63 | 49.85 | 49.67 | 4,057,600 |
Oct 25, 2023 | 51.97 | 52.15 | 50.83 | 51.11 | 50.93 | 2,389,000 |
Oct 24, 2023 | 51.39 | 52.17 | 50.87 | 51.60 | 51.42 | 1,890,400 |
Oct 23, 2023 | 50.91 | 52.04 | 50.43 | 50.64 | 50.46 | 2,573,000 |
Oct 20, 2023 | 52.57 | 52.96 | 51.52 | 51.55 | 51.37 | 3,253,300 |
Oct 19, 2023 | 54.13 | 55.01 | 52.67 | 52.83 | 52.64 | 5,421,400 |
Oct 18, 2023 | 55.61 | 55.76 | 53.81 | 54.18 | 53.99 | 3,665,500 |
Oct 17, 2023 | 54.98 | 56.54 | 54.98 | 55.81 | 55.61 | 2,539,100 |
Oct 16, 2023 | 55.22 | 56.25 | 55.05 | 55.75 | 55.55 | 2,351,100 |
Oct 13, 2023 | 54.61 | 55.65 | 53.67 | 54.29 | 54.10 | 3,226,200 |
Oct 12, 2023 | 55.25 | 55.27 | 53.23 | 54.10 | 53.91 | 2,709,800 |
Oct 11, 2023 | 55.05 | 55.35 | 54.06 | 54.97 | 54.77 | 2,174,800 |
Oct 10, 2023 | 54.62 | 55.46 | 54.03 | 54.70 | 54.51 | 2,643,700 |
Oct 9, 2023 | 52.58 | 54.22 | 52.40 | 54.07 | 53.88 | 3,424,300 |
Oct 6, 2023 | 51.37 | 53.84 | 50.50 | 53.11 | 52.92 | 4,112,400 |
Oct 5, 2023 | 51.62 | 52.05 | 50.94 | 51.80 | 51.62 | 2,181,200 |
Oct 4, 2023 | 51.37 | 51.97 | 50.65 | 51.79 | 51.61 | 2,799,300 |
Oct 3, 2023 | 52.68 | 53.18 | 50.87 | 51.31 | 51.13 | 4,384,000 |
Oct 2, 2023 | 53.39 | 53.74 | 52.34 | 53.34 | 53.15 | 3,193,900 |
Sep 29, 2023 | 55.57 | 55.62 | 53.23 | 53.78 | 53.59 | 3,857,100 |
Sep 28, 2023 | 53.94 | 55.07 | 53.58 | 54.54 | 54.35 | 2,817,400 |
Sep 27, 2023 | 54.75 | 54.88 | 52.84 | 54.06 | 53.87 | 3,380,600 |
Sep 26, 2023 | 55.30 | 55.70 | 54.13 | 54.38 | 54.19 | 2,445,800 |
Sep 25, 2023 | 55.69 | 56.39 | 55.22 | 56.38 | 56.18 | 1,547,000 |
Sep 22, 2023 | 56.72 | 57.10 | 56.05 | 56.16 | 55.96 | 2,556,000 |
Sep 21, 2023 | 58.01 | 58.25 | 56.64 | 56.68 | 56.48 | 2,159,300 |
Sep 20, 2023 | 0.16 Dividend | |||||
Sep 20, 2023 | 59.58 | 60.37 | 58.61 | 58.68 | 58.47 | 1,988,700 |
Sep 19, 2023 | 59.43 | 59.61 | 58.15 | 59.26 | 58.89 | 1,884,100 |
Sep 18, 2023 | 59.86 | 60.32 | 59.36 | 59.82 | 59.45 | 1,444,200 |
Sep 15, 2023 | 60.92 | 61.25 | 59.55 | 59.78 | 59.41 | 2,068,300 |
Sep 14, 2023 | 60.72 | 61.72 | 60.21 | 61.37 | 60.99 | 1,723,500 |
Sep 13, 2023 | 60.18 | 60.70 | 59.29 | 59.67 | 59.30 | 1,384,300 |
Sep 12, 2023 | 59.74 | 61.13 | 59.60 | 60.02 | 59.65 | 1,721,900 |
Sep 11, 2023 | 60.48 | 60.78 | 59.70 | 60.19 | 59.82 | 1,544,500 |
Sep 8, 2023 | 59.34 | 59.99 | 59.19 | 59.71 | 59.34 | 2,059,600 |
Sep 7, 2023 | 58.68 | 59.60 | 58.63 | 59.30 | 58.93 | 1,865,700 |
Sep 6, 2023 | 59.80 | 59.80 | 58.23 | 59.01 | 58.65 | 2,082,000 |
Sep 5, 2023 | 61.17 | 61.28 | 60.04 | 60.08 | 59.71 | 1,586,000 |
Sep 1, 2023 | 61.61 | 61.88 | 60.52 | 61.18 | 60.80 | 2,145,300 |
Aug 31, 2023 | 62.18 | 62.40 | 60.53 | 60.56 | 60.19 | 2,241,100 |
Aug 30, 2023 | 61.37 | 62.19 | 61.03 | 61.51 | 61.13 | 2,072,200 |
Aug 29, 2023 | 59.51 | 61.16 | 59.44 | 61.09 | 60.71 | 2,552,400 |
Aug 28, 2023 | 59.35 | 60.10 | 59.00 | 59.62 | 59.25 | 2,524,700 |
Aug 25, 2023 | 57.99 | 59.04 | 56.92 | 58.51 | 58.15 | 4,880,200 |
Aug 24, 2023 | 58.94 | 60.35 | 57.26 | 57.27 | 56.92 | 3,388,400 |
Aug 23, 2023 | 58.63 | 59.59 | 58.49 | 59.28 | 58.91 | 3,459,200 |
Aug 22, 2023 | 59.30 | 59.51 | 58.17 | 58.40 | 58.04 | 3,295,700 |
Aug 21, 2023 | 59.65 | 59.84 | 58.16 | 59.30 | 58.93 | 2,773,300 |
Aug 18, 2023 | 58.45 | 59.95 | 58.27 | 59.56 | 59.19 | 3,298,000 |
Aug 17, 2023 | 61.20 | 61.49 | 59.13 | 59.26 | 58.89 | 3,301,600 |
Aug 16, 2023 | 61.56 | 62.73 | 60.72 | 60.76 | 60.39 | 3,224,200 |
Aug 15, 2023 | 62.87 | 63.05 | 61.52 | 61.79 | 61.41 | 3,330,900 |
Aug 14, 2023 | 63.45 | 63.88 | 62.94 | 63.71 | 63.32 | 2,122,500 |
Aug 11, 2023 | 62.67 | 64.01 | 62.35 | 63.66 | 63.27 | 3,264,300 |
Aug 10, 2023 | 63.76 | 65.21 | 62.69 | 63.11 | 62.72 | 4,286,600 |
Aug 9, 2023 | 63.69 | 64.09 | 62.41 | 62.80 | 62.41 | 2,902,900 |
Aug 8, 2023 | 63.44 | 63.95 | 62.08 | 63.76 | 63.37 | 3,183,300 |
Aug 7, 2023 | 63.26 | 64.80 | 63.20 | 64.65 | 64.25 | 2,247,500 |
Aug 4, 2023 | 63.89 | 64.89 | 62.32 | 62.55 | 62.16 | 3,574,600 |
Aug 3, 2023 | 63.09 | 64.07 | 62.83 | 63.29 | 62.90 | 2,497,300 |
Aug 2, 2023 | 64.73 | 65.14 | 63.44 | 63.77 | 63.38 | 3,039,800 |
Aug 1, 2023 | 65.20 | 66.00 | 65.13 | 65.69 | 65.28 | 2,283,700 |
Jul 31, 2023 | 64.85 | 65.41 | 64.64 | 65.40 | 65.00 | 1,874,000 |
Jul 28, 2023 | 64.81 | 65.41 | 64.25 | 64.80 | 64.40 | 2,678,600 |
Jul 27, 2023 | 65.64 | 65.89 | 63.52 | 63.94 | 63.55 | 3,555,100 |
Jul 26, 2023 | 64.15 | 65.92 | 64.15 | 65.31 | 64.91 | 2,439,100 |
Jul 25, 2023 | 64.56 | 65.33 | 64.46 | 64.85 | 64.45 | 1,609,700 |
Jul 24, 2023 | 63.99 | 65.02 | 63.92 | 64.73 | 64.33 | 1,978,500 |
Jul 21, 2023 | 64.08 | 64.36 | 63.49 | 63.73 | 63.34 | 2,275,400 |
Jul 20, 2023 | 63.23 | 64.54 | 63.19 | 63.74 | 63.35 | 3,187,500 |
Jul 19, 2023 | 62.71 | 63.82 | 62.71 | 62.88 | 62.49 | 2,607,100 |
Jul 18, 2023 | 60.27 | 62.49 | 60.04 | 62.29 | 61.91 | 2,973,600 |
Jul 17, 2023 | 59.72 | 60.81 | 59.52 | 60.34 | 59.97 | 1,531,500 |
Jul 14, 2023 | 60.34 | 60.44 | 59.71 | 60.03 | 59.66 | 2,819,700 |
Jul 13, 2023 | 59.62 | 59.92 | 59.30 | 59.43 | 59.06 | 2,028,400 |
Jul 12, 2023 | 60.00 | 60.49 | 59.07 | 59.33 | 58.96 | 2,960,900 |
Jul 11, 2023 | 57.89 | 58.98 | 57.48 | 58.81 | 58.45 | 2,187,600 |
Jul 10, 2023 | 56.19 | 57.35 | 56.12 | 57.29 | 56.94 | 2,224,500 |
Jul 7, 2023 | 56.53 | 57.75 | 56.13 | 56.27 | 55.92 | 2,367,000 |
Jul 6, 2023 | 57.69 | 58.03 | 56.40 | 57.19 | 56.84 | 2,594,000 |
Jul 5, 2023 | 58.90 | 59.58 | 58.82 | 59.11 | 58.75 | 1,493,600 |
Jul 3, 2023 | 59.21 | 60.01 | 59.10 | 59.73 | 59.36 | 928,500 |
Jun 30, 2023 | 59.38 | 60.05 | 59.12 | 59.67 | 59.30 | 1,898,300 |
Jun 29, 2023 | 56.96 | 58.46 | 56.81 | 58.33 | 57.97 | 2,752,600 |
Jun 28, 2023 | 57.19 | 57.28 | 56.52 | 57.15 | 56.80 | 2,410,500 |
Jun 27, 2023 | 56.39 | 57.65 | 56.39 | 57.39 | 57.04 | 2,328,400 |
Jun 26, 2023 | 56.26 | 56.90 | 55.83 | 56.42 | 56.07 | 2,029,600 |
Jun 23, 2023 | 56.44 | 56.97 | 55.99 | 56.45 | 56.10 | 1,987,100 |
Jun 22, 2023 | 57.36 | 57.90 | 57.01 | 57.59 | 57.23 | 1,701,400 |
Jun 21, 2023 | 0.21 Dividend | |||||
Jun 21, 2023 | 57.76 | 58.44 | 57.29 | 57.70 | 57.34 | 1,859,500 |
Jun 20, 2023 | 58.91 | 59.03 | 57.68 | 58.48 | 57.91 | 2,705,300 |
Jun 16, 2023 | 61.03 | 61.21 | 59.65 | 59.78 | 59.20 | 2,092,300 |
Jun 15, 2023 | 58.08 | 60.74 | 57.97 | 60.37 | 59.79 | 3,022,600 |
Jun 14, 2023 | 58.68 | 59.03 | 57.11 | 58.16 | 57.60 | 3,675,900 |
Jun 13, 2023 | 58.90 | 59.87 | 58.82 | 59.32 | 58.75 | 2,751,700 |
Jun 12, 2023 | 57.90 | 58.67 | 57.63 | 58.61 | 58.04 | 1,564,200 |
Jun 9, 2023 | 57.30 | 58.17 | 57.18 | 57.69 | 57.13 | 2,708,300 |
Jun 8, 2023 | 56.63 | 57.69 | 56.40 | 57.42 | 56.86 | 2,124,900 |
Jun 7, 2023 | 56.38 | 56.86 | 56.05 | 56.71 | 56.16 | 2,623,500 |
Jun 6, 2023 | 56.09 | 56.49 | 55.35 | 56.22 | 55.68 | 3,442,200 |
Jun 5, 2023 | 57.25 | 57.38 | 56.11 | 56.19 | 55.65 | 2,344,700 |
Jun 2, 2023 | 54.85 | 57.41 | 54.78 | 57.18 | 56.63 | 4,409,400 |
Jun 1, 2023 | 52.79 | 54.24 | 51.99 | 53.74 | 53.22 | 3,469,400 |
May 31, 2023 | 53.07 | 53.43 | 52.23 | 53.13 | 52.62 | 2,475,800 |
May 30, 2023 | 53.75 | 54.00 | 52.83 | 53.59 | 53.07 | 3,520,600 |
May 26, 2023 | 52.52 | 54.16 | 52.40 | 53.79 | 53.27 | 2,791,600 |
May 25, 2023 | 52.48 | 52.80 | 51.41 | 52.29 | 51.78 | 3,193,700 |
May 24, 2023 | 53.50 | 53.62 | 52.28 | 52.54 | 52.03 | 2,369,900 |
May 23, 2023 | 54.40 | 55.05 | 53.55 | 53.81 | 53.29 | 2,842,900 |
May 22, 2023 | 55.61 | 56.09 | 54.54 | 54.97 | 54.44 | 2,158,500 |
May 19, 2023 | 56.51 | 56.76 | 55.16 | 55.63 | 55.09 | 2,529,500 |
May 18, 2023 | 55.17 | 56.40 | 54.58 | 56.22 | 55.68 | 2,841,100 |
May 17, 2023 | 54.35 | 55.82 | 53.76 | 55.56 | 55.02 | 2,817,300 |
May 16, 2023 | 54.68 | 54.86 | 53.48 | 53.51 | 52.99 | 2,700,600 |
May 15, 2023 | 55.07 | 55.45 | 54.27 | 55.23 | 54.69 | 1,832,700 |
May 12, 2023 | 55.55 | 55.56 | 54.03 | 54.95 | 54.42 | 2,566,200 |
May 11, 2023 | 55.24 | 55.32 | 54.11 | 55.00 | 54.47 | 2,758,500 |
May 10, 2023 | 57.13 | 57.38 | 54.68 | 56.15 | 55.61 | 3,759,000 |
May 9, 2023 | 56.17 | 56.81 | 56.04 | 56.34 | 55.79 | 1,009,800 |
May 8, 2023 | 57.05 | 57.17 | 56.01 | 56.57 | 56.02 | 1,155,900 |
May 5, 2023 | 55.61 | 57.25 | 55.50 | 56.86 | 56.31 | 1,661,700 |
May 4, 2023 | 55.21 | 55.39 | 53.26 | 54.24 | 53.71 | 4,228,400 |
May 3, 2023 | 57.22 | 57.77 | 55.59 | 55.69 | 55.15 | 2,246,100 |
May 2, 2023 | 58.70 | 58.74 | 55.77 | 57.08 | 56.53 | 3,296,500 |
May 1, 2023 | 59.29 | 60.09 | 58.90 | 58.97 | 58.40 | 1,860,200 |
Apr 28, 2023 | 57.38 | 59.30 | 57.33 | 59.26 | 58.69 | 2,363,500 |
Apr 27, 2023 | 55.92 | 58.06 | 55.71 | 57.87 | 57.31 | 2,400,400 |
Apr 26, 2023 | 56.62 | 57.07 | 54.99 | 55.33 | 54.79 | 2,797,800 |
Related Tickers
CQQQ Invesco China Technology ETF
34.03
+3.84%
QLD ProShares Ultra QQQ
82.25
+3.64%
CNXT VanEck ChiNext ETF
23.17
+3.31%
FCOM Fidelity MSCI Communication Services Index ETF
48.93
+3.23%
KGRN KraneShares MSCI China Clean Technology ETF
20.15
+2.77%
SMH VanEck Semiconductor ETF
217.99
+2.73%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.34
+2.75%
EZA iShares MSCI South Africa ETF
40.05
+2.64%
IGM iShares Expanded Tech Sector ETF
83.81
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.97
+2.48%
PSI Invesco Semiconductors ETF
54.75
+2.46%
IYW iShares U.S. Technology ETF
131.32
+2.43%
FTXL First Trust Nasdaq Semiconductor ETF
87.44
+2.36%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.35
+2.40%
SOXX iShares Semiconductor ETF
217.30
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.14
+2.33%
FBZ First Trust Brazil AlphaDEX Fund
11.47
+2.32%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.45
+2.30%
DXJ WisdomTree Japan Hedged Equity Fund
107.99
+2.23%
ONEQ Fidelity Nasdaq Composite Index ETF
62.86
+2.23%
IVW iShares S&P 500 Growth ETF
82.76
+2.20%
IWY iShares Russell Top 200 Growth ETF
190.88
+2.16%
SCHG Schwab U.S. Large-Cap Growth ETF
90.78
+2.17%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.68
+2.15%
TMFC Motley Fool 100 Index ETF
48.53
+2.16%
NULG Nuveen ESG Large-Cap Growth ETF
74.16
+2.09%
IUSG iShares Core S&P U.S. Growth ETF
114.64
+2.07%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.99
+2.08%
GXG Global X MSCI Colombia ETF
25.68
+2.31%
MGK Vanguard Mega Cap Growth Index Fund
278.48
+2.08%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
CNRG SPDR Kensho Clean Power ETF
59.17
+2.07%
IETC iShares U.S. Tech Independence Focused ETF
68.28
+2.07%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.09
+2.07%
VUG Vanguard Growth Index Fund ETF Shares
336.03
+2.08%
IWF iShares Russell 1000 Growth ETF
328.73
+2.07%
VGT Vanguard Information Technology Index Fund ETF Shares
505.53
+2.04%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
298.47
+2.04%
TUR iShares MSCI Turkey ETF
39.54
+2.01%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.55
+1.99%
FLLA Franklin FTSE Latin America ETF
22.98
+2.20%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
QTUM Defiance Quantum ETF
58.48
+1.95%
PSCT Invesco S&P SmallCap Information Technology ETF
44.53
+1.92%
IOO iShares Global 100 ETF
88.76
+1.91%
XSD SPDR S&P Semiconductor ETF
224.99
+1.98%
FTEC Fidelity MSCI Information Technology Index ETF
150.24
+1.88%
ILCG iShares Morningstar Growth ETF
73.60
+1.85%
EWW iShares MSCI Mexico ETF
67.04
+1.88%
XLG Invesco S&P 500 Top 50 ETF
41.27
+1.81%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.76
+1.87%
QQQ Invesco QQQ Trust
432.16
+1.82%
IXN iShares Global Tech ETF
72.01
+1.78%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
22.00
+1.78%
FLN First Trust Latin America AlphaDEX Fund
19.72
+1.75%
DSI iShares MSCI KLD 400 Social ETF
97.91
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
54.74
+1.67%
CNYA iShares MSCI China A ETF
26.40
+1.64%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.65
+1.59%
SPHQ Invesco S&P 500 Quality ETF
59.49
+1.60%
OEF iShares S&P 100 ETF
242.05
+1.56%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.55%
FXL First Trust Technology AlphaDEX Fund
129.50
+1.53%
XLK Technology Select Sector SPDR Fund
200.52
+1.48%
BLOK Amplify Transformational Data Sharing ETF
32.76
+1.39%
CIBR First Trust NASDAQ Cybersecurity ETF
54.95
+1.41%
XTL SPDR S&P Telecom ETF
69.15
+1.44%
DALI First Trust Dorsey Wright DALI 1 ETF
23.09
+1.50%
XHB SPDR S&P Homebuilders ETF
103.87
+1.37%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.27
+1.44%
LIT Global X Lithium & Battery Tech ETF
42.78
+1.37%
SPXN ProShares S&P 500 ex-Financials ETF
54.97
+1.37%
HEDJ WisdomTree Europe Hedged Equity Fund
47.78
+1.36%
IWL iShares Russell Top 200 ETF
124.04
+1.35%
SPMO Invesco S&P 500 Momentum ETF
77.15
+1.37%
XAR SPDR S&P Aerospace & Defense ETF
136.40
+1.34%
MGC Vanguard Mega Cap Index Fund
182.44
+1.39%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.77
+1.31%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.70
+1.30%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.70
+1.30%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.55
+1.29%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.36
+1.27%
ITB iShares U.S. Home Construction ETF
105.72
+1.25%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.50
+1.26%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.84
+1.25%
IVV iShares Core S&P 500 ETF
512.03
+1.23%
VOO Vanguard S&P 500 ETF
468.31
+1.24%
EPU iShares MSCI Peru ETF
41.00
+1.33%
ESGU iShares ESG Aware MSCI USA ETF
111.87
+1.21%
IWB iShares Russell 1000 ETF
280.10
+1.19%
SPY SPDR S&P 500 ETF Trust
509.54
+1.20%
VV Vanguard Large Cap Index Fund
233.79
+1.19%
SUSA iShares MSCI USA ESG Select ETF
105.66
+1.19%
EWT iShares MSCI Taiwan ETF
47.09
+1.17%
SPHB Invesco S&P 500 High Beta ETF
83.40
+1.19%
SPLG SPDR Portfolio S&P 500 ETF
59.93
+1.18%
ITOT iShares Core S&P Total U.S. Stock Market ETF
111.98
+1.18%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.41
+1.18%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
38.00
+1.17%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.26
+1.17%