NYSEArca - Delayed Quote • USD
United States Gasoline Fund, LP (UGA)
At close: April 26 at 3:59 PM EDT
After hours: April 26 at 6:14 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 26, 2024 | 72.84 | 72.84 | 72.34 | 72.56 | 72.56 | 16,000 |
Apr 25, 2024 | 71.89 | 72.63 | 71.22 | 72.54 | 72.54 | 17,500 |
Apr 24, 2024 | 71.34 | 71.90 | 71.20 | 71.72 | 71.72 | 42,300 |
Apr 23, 2024 | 69.92 | 71.59 | 69.76 | 71.45 | 71.45 | 30,000 |
Apr 22, 2024 | 70.12 | 70.66 | 69.93 | 70.60 | 70.60 | 85,800 |
Apr 19, 2024 | 70.70 | 71.58 | 70.58 | 71.04 | 71.04 | 27,600 |
Apr 18, 2024 | 71.21 | 71.85 | 70.76 | 70.90 | 70.90 | 42,000 |
Apr 17, 2024 | 72.64 | 73.14 | 71.35 | 71.45 | 71.45 | 93,000 |
Apr 16, 2024 | 73.19 | 73.88 | 72.83 | 73.76 | 73.76 | 72,300 |
Apr 15, 2024 | 72.72 | 73.16 | 71.78 | 72.96 | 72.96 | 46,700 |
Apr 12, 2024 | 73.98 | 74.57 | 73.03 | 73.04 | 73.04 | 50,100 |
Apr 11, 2024 | 72.65 | 72.83 | 71.93 | 72.82 | 72.82 | 25,200 |
Apr 10, 2024 | 72.11 | 72.91 | 71.12 | 72.82 | 72.82 | 33,200 |
Apr 9, 2024 | 72.46 | 72.56 | 71.71 | 72.24 | 72.24 | 19,500 |
Apr 8, 2024 | 72.60 | 72.70 | 71.42 | 71.88 | 71.88 | 42,500 |
Apr 5, 2024 | 73.04 | 73.47 | 72.53 | 72.64 | 72.64 | 20,600 |
Apr 4, 2024 | 71.92 | 73.23 | 71.68 | 72.84 | 72.84 | 26,500 |
Apr 3, 2024 | 72.50 | 72.78 | 72.13 | 72.21 | 72.21 | 55,200 |
Apr 2, 2024 | 71.18 | 72.33 | 70.74 | 72.18 | 72.18 | 45,800 |
Apr 1, 2024 | 70.67 | 71.13 | 70.07 | 70.80 | 70.80 | 69,700 |
Mar 28, 2024 | 70.03 | 71.12 | 70.03 | 70.93 | 70.93 | 15,200 |
Mar 27, 2024 | 70.10 | 70.14 | 69.45 | 69.89 | 69.89 | 37,200 |
Mar 26, 2024 | 70.83 | 70.83 | 69.89 | 70.00 | 70.00 | 26,800 |
Mar 25, 2024 | 70.89 | 71.49 | 70.89 | 71.26 | 71.26 | 18,900 |
Mar 22, 2024 | 71.16 | 71.21 | 70.66 | 70.90 | 70.90 | 9,500 |
Mar 21, 2024 | 70.76 | 70.88 | 70.07 | 70.74 | 70.74 | 40,200 |
Mar 20, 2024 | 70.65 | 71.10 | 70.45 | 71.05 | 71.05 | 35,700 |
Mar 19, 2024 | 71.54 | 71.79 | 71.29 | 71.76 | 71.76 | 18,100 |
Mar 18, 2024 | 71.50 | 71.77 | 71.17 | 71.36 | 71.36 | 43,900 |
Mar 15, 2024 | 69.75 | 70.60 | 69.64 | 70.42 | 70.42 | 24,700 |
Mar 14, 2024 | 69.52 | 70.14 | 69.47 | 69.96 | 69.96 | 27,200 |
Mar 13, 2024 | 68.50 | 69.21 | 68.44 | 69.13 | 69.13 | 34,200 |
Mar 12, 2024 | 66.69 | 67.53 | 66.48 | 67.23 | 67.23 | 12,800 |
Mar 11, 2024 | 65.88 | 67.20 | 65.34 | 66.93 | 66.93 | 21,700 |
Mar 8, 2024 | 65.99 | 65.99 | 65.40 | 65.61 | 65.61 | 16,900 |
Mar 7, 2024 | 65.69 | 66.88 | 65.52 | 66.27 | 66.27 | 18,700 |
Mar 6, 2024 | 66.25 | 67.04 | 65.98 | 66.03 | 66.03 | 12,200 |
Mar 5, 2024 | 66.26 | 66.51 | 65.52 | 65.58 | 65.58 | 38,700 |
Mar 4, 2024 | 67.69 | 67.72 | 66.81 | 67.07 | 67.07 | 24,400 |
Mar 1, 2024 | 67.76 | 68.34 | 67.52 | 67.75 | 67.75 | 90,000 |
Feb 29, 2024 | 65.96 | 67.23 | 65.84 | 66.75 | 66.75 | 27,100 |
Feb 28, 2024 | 67.03 | 67.36 | 65.70 | 65.81 | 65.81 | 46,600 |
Feb 27, 2024 | 66.99 | 67.31 | 66.49 | 67.03 | 67.03 | 26,600 |
Feb 26, 2024 | 65.56 | 66.87 | 65.54 | 66.16 | 66.16 | 37,100 |
Feb 23, 2024 | 65.36 | 65.82 | 64.85 | 64.98 | 64.98 | 53,500 |
Feb 22, 2024 | 65.08 | 66.48 | 65.01 | 66.29 | 66.29 | 40,100 |
Feb 21, 2024 | 65.29 | 65.83 | 65.21 | 65.79 | 65.79 | 13,600 |
Feb 20, 2024 | 65.98 | 65.98 | 64.93 | 65.30 | 65.30 | 44,600 |
Feb 16, 2024 | 65.80 | 66.74 | 65.76 | 66.52 | 66.52 | 17,000 |
Feb 15, 2024 | 66.24 | 67.01 | 66.17 | 66.31 | 66.31 | 13,800 |
Feb 14, 2024 | 68.46 | 68.62 | 66.15 | 66.28 | 66.28 | 16,800 |
Feb 13, 2024 | 68.10 | 68.99 | 67.74 | 68.37 | 68.37 | 19,600 |
Feb 12, 2024 | 67.49 | 67.88 | 66.60 | 67.76 | 67.76 | 16,500 |
Feb 9, 2024 | 67.29 | 67.47 | 66.71 | 66.80 | 66.80 | 9,900 |
Feb 8, 2024 | 66.34 | 67.03 | 66.12 | 67.03 | 67.03 | 35,700 |
Feb 7, 2024 | 64.11 | 65.01 | 63.75 | 65.01 | 65.01 | 34,700 |
Feb 6, 2024 | 63.34 | 63.58 | 62.89 | 63.51 | 63.51 | 16,500 |
Feb 5, 2024 | 61.88 | 63.27 | 61.51 | 63.21 | 63.21 | 18,600 |
Feb 2, 2024 | 61.32 | 62.07 | 60.72 | 61.10 | 61.10 | 46,600 |
Feb 1, 2024 | 63.77 | 63.95 | 61.77 | 62.70 | 62.70 | 111,100 |
Jan 31, 2024 | 65.42 | 65.42 | 63.47 | 63.63 | 63.63 | 15,300 |
Jan 30, 2024 | 64.18 | 65.68 | 64.11 | 65.63 | 65.63 | 22,600 |
Jan 29, 2024 | 65.68 | 65.68 | 64.38 | 64.91 | 64.91 | 35,600 |
Jan 26, 2024 | 65.31 | 66.60 | 64.64 | 66.49 | 66.49 | 20,600 |
Jan 25, 2024 | 64.85 | 65.48 | 64.40 | 65.28 | 65.28 | 15,200 |
Jan 24, 2024 | 64.07 | 64.68 | 63.77 | 64.14 | 64.14 | 18,900 |
Jan 23, 2024 | 63.63 | 64.14 | 63.48 | 63.75 | 63.75 | 15,600 |
Jan 22, 2024 | 63.30 | 64.64 | 63.26 | 64.56 | 64.56 | 30,700 |
Jan 19, 2024 | 63.09 | 63.28 | 62.24 | 62.81 | 62.81 | 22,300 |
Jan 18, 2024 | 61.55 | 62.96 | 61.41 | 62.70 | 62.70 | 35,100 |
Jan 17, 2024 | 60.45 | 61.75 | 60.41 | 61.69 | 61.69 | 13,800 |
Jan 16, 2024 | 62.54 | 62.54 | 60.79 | 61.08 | 61.08 | 15,900 |
Jan 12, 2024 | 62.36 | 62.65 | 61.13 | 61.23 | 61.23 | 16,300 |
Jan 11, 2024 | 61.17 | 61.64 | 60.58 | 61.29 | 61.29 | 23,300 |
Jan 10, 2024 | 61.05 | 61.14 | 59.38 | 59.66 | 59.66 | 14,900 |
Jan 9, 2024 | 59.43 | 60.37 | 59.10 | 59.84 | 59.84 | 16,400 |
Jan 8, 2024 | 58.32 | 58.85 | 57.87 | 58.77 | 58.77 | 32,200 |
Jan 5, 2024 | 61.25 | 61.50 | 60.58 | 60.80 | 60.80 | 17,900 |
Jan 4, 2024 | 61.77 | 61.77 | 60.23 | 60.83 | 60.83 | 48,100 |
Jan 3, 2024 | 61.18 | 62.69 | 61.08 | 62.29 | 62.29 | 21,900 |
Jan 2, 2024 | 61.69 | 61.69 | 59.99 | 60.43 | 60.43 | 41,400 |
Dec 29, 2023 | 61.38 | 61.68 | 60.37 | 60.70 | 60.70 | 12,200 |
Dec 28, 2023 | 61.54 | 62.07 | 60.43 | 60.56 | 60.56 | 18,200 |
Dec 27, 2023 | 62.80 | 63.36 | 62.06 | 62.06 | 62.06 | 27,300 |
Dec 26, 2023 | 62.59 | 63.20 | 62.33 | 62.33 | 62.33 | 9,500 |
Dec 22, 2023 | 63.25 | 63.42 | 61.51 | 61.57 | 61.57 | 14,100 |
Dec 21, 2023 | 62.00 | 62.56 | 61.84 | 62.56 | 62.56 | 13,100 |
Dec 20, 2023 | 63.93 | 63.93 | 62.89 | 63.04 | 63.04 | 10,200 |
Dec 19, 2023 | 62.23 | 63.58 | 62.23 | 63.55 | 63.55 | 15,500 |
Dec 18, 2023 | 63.16 | 63.96 | 62.15 | 62.69 | 62.69 | 15,400 |
Dec 15, 2023 | 61.64 | 62.17 | 60.69 | 61.63 | 61.63 | 32,900 |
Dec 14, 2023 | 60.40 | 61.48 | 60.40 | 61.25 | 61.25 | 28,400 |
Dec 13, 2023 | 57.07 | 58.67 | 57.07 | 58.67 | 58.67 | 29,800 |
Dec 12, 2023 | 57.84 | 57.84 | 56.91 | 57.43 | 57.43 | 23,300 |
Dec 11, 2023 | 58.95 | 59.28 | 58.83 | 59.17 | 59.17 | 8,400 |
Dec 8, 2023 | 59.14 | 59.66 | 58.99 | 59.44 | 59.44 | 33,200 |
Dec 7, 2023 | 58.95 | 58.95 | 57.80 | 58.13 | 58.13 | 13,300 |
Dec 6, 2023 | 59.58 | 59.72 | 58.22 | 58.69 | 58.69 | 32,600 |
Dec 5, 2023 | 62.22 | 62.44 | 60.87 | 60.92 | 60.92 | 21,600 |
Dec 4, 2023 | 61.02 | 62.01 | 60.78 | 61.90 | 61.90 | 35,600 |
Dec 1, 2023 | 62.68 | 63.43 | 61.16 | 61.35 | 61.35 | 121,200 |
Nov 30, 2023 | 65.13 | 65.53 | 61.92 | 62.13 | 62.13 | 33,700 |
Nov 29, 2023 | 63.59 | 64.86 | 62.43 | 64.76 | 64.76 | 42,000 |
Nov 28, 2023 | 62.44 | 63.66 | 62.32 | 63.26 | 63.26 | 17,200 |
Nov 27, 2023 | 61.98 | 62.58 | 61.81 | 62.08 | 62.08 | 15,600 |
Nov 24, 2023 | 62.89 | 63.70 | 62.20 | 62.20 | 62.20 | 8,600 |
Nov 22, 2023 | 61.03 | 63.19 | 60.71 | 63.17 | 63.17 | 39,800 |
Nov 21, 2023 | 63.00 | 63.69 | 62.60 | 63.69 | 63.69 | 10,400 |
Nov 20, 2023 | 63.28 | 64.08 | 63.18 | 63.25 | 63.25 | 25,200 |
Nov 17, 2023 | 60.49 | 62.22 | 60.49 | 62.01 | 62.01 | 23,500 |
Nov 16, 2023 | 60.95 | 60.95 | 59.45 | 59.68 | 59.68 | 38,800 |
Nov 15, 2023 | 61.84 | 63.00 | 61.80 | 62.49 | 62.49 | 29,900 |
Nov 14, 2023 | 64.25 | 64.54 | 63.16 | 63.23 | 63.23 | 30,100 |
Nov 13, 2023 | 61.81 | 63.77 | 61.81 | 63.77 | 63.77 | 41,000 |
Nov 10, 2023 | 62.14 | 62.64 | 62.14 | 62.14 | 62.14 | 20,400 |
Nov 9, 2023 | 61.20 | 62.36 | 61.20 | 61.32 | 61.32 | 23,900 |
Nov 8, 2023 | 61.54 | 61.82 | 60.37 | 60.73 | 60.73 | 26,200 |
Nov 7, 2023 | 61.98 | 62.09 | 61.45 | 61.63 | 61.63 | 65,900 |
Nov 6, 2023 | 63.83 | 64.20 | 63.58 | 63.65 | 63.65 | 41,800 |
Nov 3, 2023 | 62.84 | 63.31 | 62.08 | 62.62 | 62.62 | 30,800 |
Nov 2, 2023 | 62.48 | 63.92 | 62.48 | 63.79 | 63.79 | 133,000 |
Nov 1, 2023 | 64.57 | 64.72 | 62.00 | 62.28 | 62.28 | 162,700 |
Oct 31, 2023 | 63.01 | 63.84 | 62.77 | 63.07 | 63.07 | 12,500 |
Oct 30, 2023 | 64.56 | 64.87 | 63.00 | 63.17 | 63.17 | 9,800 |
Oct 27, 2023 | 63.59 | 65.28 | 63.59 | 65.27 | 65.27 | 14,700 |
Oct 26, 2023 | 63.56 | 64.16 | 63.25 | 63.78 | 63.78 | 19,800 |
Oct 25, 2023 | 64.45 | 64.68 | 63.05 | 64.32 | 64.32 | 19,100 |
Oct 24, 2023 | 64.90 | 64.90 | 63.35 | 63.85 | 63.85 | 24,000 |
Oct 23, 2023 | 66.40 | 66.54 | 65.29 | 65.54 | 65.54 | 22,100 |
Oct 20, 2023 | 67.20 | 67.38 | 66.60 | 66.72 | 66.72 | 31,100 |
Oct 19, 2023 | 65.84 | 66.98 | 65.64 | 66.97 | 66.97 | 28,200 |
Oct 18, 2023 | 65.33 | 66.35 | 65.10 | 66.22 | 66.22 | 41,400 |
Oct 17, 2023 | 64.13 | 64.67 | 63.93 | 64.67 | 64.67 | 10,900 |
Oct 16, 2023 | 64.00 | 64.43 | 63.79 | 64.43 | 64.43 | 28,100 |
Oct 13, 2023 | 62.50 | 63.91 | 62.50 | 63.83 | 63.83 | 42,100 |
Oct 12, 2023 | 62.69 | 62.69 | 60.69 | 61.52 | 61.52 | 51,900 |
Oct 11, 2023 | 63.09 | 63.30 | 61.89 | 62.64 | 62.64 | 31,500 |
Oct 10, 2023 | 63.41 | 63.79 | 62.97 | 63.70 | 63.70 | 11,000 |
Oct 9, 2023 | 63.00 | 63.45 | 62.62 | 62.98 | 62.98 | 27,600 |
Oct 6, 2023 | 62.46 | 62.46 | 61.55 | 61.67 | 61.67 | 18,800 |
Oct 5, 2023 | 61.55 | 62.23 | 61.25 | 61.80 | 61.80 | 32,300 |
Oct 4, 2023 | 64.73 | 64.82 | 61.80 | 61.98 | 61.98 | 78,700 |
Oct 3, 2023 | 67.28 | 67.53 | 66.18 | 66.52 | 66.52 | 125,600 |
Oct 2, 2023 | 68.53 | 68.59 | 67.42 | 67.88 | 67.88 | 61,700 |
Sep 29, 2023 | 68.66 | 68.66 | 67.36 | 67.66 | 67.66 | 51,500 |
Sep 28, 2023 | 70.99 | 71.30 | 69.40 | 69.67 | 69.67 | 28,700 |
Sep 27, 2023 | 72.03 | 72.61 | 71.62 | 71.66 | 71.66 | 37,000 |
Sep 26, 2023 | 69.75 | 71.06 | 69.56 | 71.00 | 71.00 | 19,900 |
Sep 25, 2023 | 70.96 | 71.10 | 69.81 | 70.34 | 70.34 | 30,300 |
Sep 22, 2023 | 72.83 | 72.91 | 70.63 | 71.00 | 71.00 | 28,400 |
Sep 21, 2023 | 72.88 | 73.05 | 71.99 | 72.17 | 72.17 | 102,700 |
Sep 20, 2023 | 72.26 | 73.80 | 72.03 | 72.03 | 72.03 | 145,300 |
Sep 19, 2023 | 74.61 | 74.61 | 73.13 | 73.57 | 73.57 | 53,500 |
Sep 18, 2023 | 75.05 | 75.05 | 73.85 | 74.36 | 74.36 | 26,800 |
Sep 15, 2023 | 74.63 | 74.88 | 73.81 | 74.62 | 74.62 | 29,300 |
Sep 14, 2023 | 75.79 | 76.08 | 75.16 | 75.41 | 75.41 | 25,000 |
Sep 13, 2023 | 74.65 | 75.36 | 74.17 | 75.33 | 75.33 | 16,000 |
Sep 12, 2023 | 74.76 | 75.39 | 74.56 | 74.97 | 74.97 | 22,300 |
Sep 11, 2023 | 74.07 | 74.93 | 73.51 | 74.92 | 74.92 | 32,800 |
Sep 8, 2023 | 73.10 | 73.39 | 72.65 | 72.98 | 72.98 | 19,000 |
Sep 7, 2023 | 72.00 | 72.95 | 71.30 | 72.24 | 72.24 | 41,800 |
Sep 6, 2023 | 70.98 | 71.95 | 70.41 | 71.59 | 71.59 | 29,500 |
Sep 5, 2023 | 72.50 | 72.86 | 70.69 | 71.03 | 71.03 | 52,400 |
Sep 1, 2023 | 70.94 | 71.55 | 70.66 | 71.08 | 71.08 | 34,500 |
Aug 31, 2023 | 70.54 | 71.15 | 69.53 | 70.44 | 70.44 | 21,600 |
Aug 30, 2023 | 70.08 | 70.86 | 69.98 | 70.43 | 70.43 | 10,700 |
Aug 29, 2023 | 70.03 | 70.52 | 69.21 | 70.17 | 70.17 | 32,100 |
Aug 28, 2023 | 71.19 | 71.69 | 69.93 | 70.43 | 70.43 | 41,800 |
Aug 25, 2023 | 70.79 | 72.86 | 70.40 | 72.63 | 72.63 | 58,700 |
Aug 24, 2023 | 69.35 | 70.79 | 69.32 | 70.57 | 70.57 | 17,500 |
Aug 23, 2023 | 69.22 | 70.37 | 68.84 | 70.32 | 70.32 | 28,900 |
Aug 22, 2023 | 70.18 | 70.61 | 69.86 | 70.57 | 70.57 | 25,800 |
Aug 21, 2023 | 71.11 | 71.19 | 69.55 | 70.09 | 70.09 | 77,500 |
Aug 18, 2023 | 70.56 | 71.96 | 70.56 | 71.01 | 71.01 | 15,600 |
Aug 17, 2023 | 73.00 | 73.00 | 70.90 | 70.94 | 70.94 | 29,600 |
Aug 16, 2023 | 72.27 | 72.94 | 71.67 | 72.00 | 72.00 | 18,000 |
Aug 15, 2023 | 73.82 | 73.82 | 71.79 | 71.94 | 71.94 | 24,000 |
Aug 14, 2023 | 73.75 | 73.75 | 73.02 | 73.49 | 73.49 | 54,000 |
Aug 11, 2023 | 73.88 | 75.43 | 73.75 | 74.59 | 74.59 | 58,600 |
Aug 10, 2023 | 73.23 | 73.78 | 72.55 | 73.43 | 73.43 | 20,000 |
Aug 9, 2023 | 72.09 | 74.14 | 72.03 | 74.13 | 74.13 | 38,500 |
Aug 8, 2023 | 69.66 | 71.92 | 69.22 | 71.57 | 71.57 | 22,100 |
Aug 7, 2023 | 71.37 | 71.37 | 70.14 | 71.32 | 71.32 | 34,800 |
Aug 4, 2023 | 70.74 | 70.74 | 69.93 | 70.37 | 70.37 | 56,200 |
Aug 3, 2023 | 69.42 | 70.25 | 69.15 | 70.14 | 70.14 | 15,600 |
Aug 2, 2023 | 72.90 | 72.90 | 69.88 | 70.23 | 70.23 | 31,800 |
Aug 1, 2023 | 72.94 | 73.29 | 72.28 | 72.61 | 72.61 | 12,200 |
Jul 31, 2023 | 73.19 | 73.47 | 71.93 | 73.34 | 73.34 | 53,800 |
Jul 28, 2023 | 73.11 | 73.77 | 72.40 | 72.80 | 72.80 | 20,300 |
Jul 27, 2023 | 71.51 | 73.03 | 71.34 | 72.68 | 72.68 | 13,500 |
Jul 26, 2023 | 71.26 | 71.98 | 71.26 | 71.72 | 71.72 | 18,400 |
Jul 25, 2023 | 71.12 | 71.12 | 70.03 | 70.61 | 70.61 | 24,800 |
Jul 24, 2023 | 70.27 | 72.85 | 70.03 | 71.89 | 71.89 | 66,900 |
Jul 21, 2023 | 69.01 | 69.62 | 68.72 | 69.44 | 69.44 | 18,600 |
Jul 20, 2023 | 67.62 | 68.33 | 66.93 | 68.17 | 68.17 | 24,000 |
Jul 19, 2023 | 66.23 | 67.75 | 66.23 | 67.41 | 67.41 | 26,300 |
Jul 18, 2023 | 65.28 | 66.43 | 65.28 | 66.40 | 66.40 | 14,200 |
Jul 17, 2023 | 64.37 | 64.99 | 64.18 | 64.95 | 64.95 | 10,500 |
Jul 14, 2023 | 65.65 | 65.66 | 64.95 | 65.02 | 65.02 | 24,400 |
Jul 13, 2023 | 66.10 | 66.17 | 65.23 | 66.13 | 66.13 | 17,100 |
Jul 12, 2023 | 64.95 | 65.95 | 64.95 | 65.95 | 65.95 | 21,000 |
Jul 11, 2023 | 63.50 | 64.63 | 63.50 | 64.61 | 64.61 | 15,300 |
Jul 10, 2023 | 63.90 | 64.11 | 62.98 | 63.46 | 63.46 | 13,800 |
Jul 7, 2023 | 62.37 | 63.96 | 62.37 | 63.59 | 63.59 | 12,900 |
Jul 6, 2023 | 60.97 | 62.76 | 60.67 | 62.74 | 62.74 | 13,200 |
Jul 5, 2023 | 62.06 | 62.80 | 61.69 | 62.07 | 62.07 | 6,500 |
Jul 3, 2023 | 62.21 | 62.24 | 61.33 | 61.33 | 61.33 | 13,700 |
Jun 30, 2023 | 61.41 | 62.66 | 61.41 | 62.66 | 62.66 | 12,600 |
Jun 29, 2023 | 60.92 | 61.75 | 60.92 | 61.29 | 61.29 | 17,400 |
Jun 28, 2023 | 59.70 | 61.40 | 59.61 | 60.97 | 60.97 | 11,600 |
Jun 27, 2023 | 60.24 | 60.91 | 59.45 | 59.62 | 59.62 | 8,400 |
Jun 26, 2023 | 60.38 | 60.57 | 59.61 | 60.52 | 60.52 | 4,500 |
Jun 23, 2023 | 59.45 | 60.25 | 59.01 | 60.18 | 60.18 | 11,400 |
Jun 22, 2023 | 60.22 | 60.98 | 60.13 | 60.73 | 60.73 | 10,600 |
Jun 21, 2023 | 60.99 | 62.52 | 60.99 | 62.22 | 62.22 | 6,600 |
Jun 20, 2023 | 62.59 | 62.59 | 61.19 | 62.05 | 62.05 | 22,700 |
Jun 16, 2023 | 62.79 | 63.56 | 62.49 | 63.46 | 63.46 | 30,200 |
Jun 15, 2023 | 61.50 | 63.05 | 61.05 | 62.77 | 62.77 | 17,500 |
Jun 14, 2023 | 60.88 | 61.25 | 60.42 | 60.82 | 60.82 | 13,400 |
Jun 13, 2023 | 60.23 | 61.00 | 60.23 | 60.25 | 60.25 | 18,800 |
Jun 12, 2023 | 60.03 | 60.03 | 58.77 | 58.99 | 58.99 | 26,900 |
Jun 9, 2023 | 61.55 | 62.40 | 61.49 | 61.66 | 61.66 | 13,600 |
Jun 8, 2023 | 62.15 | 63.12 | 60.30 | 61.66 | 61.66 | 26,600 |
Jun 7, 2023 | 60.59 | 62.83 | 60.59 | 62.65 | 62.65 | 22,700 |
Jun 6, 2023 | 59.86 | 61.08 | 59.86 | 60.39 | 60.39 | 5,300 |
Jun 5, 2023 | 60.88 | 60.88 | 59.67 | 59.78 | 59.78 | 21,200 |
Jun 2, 2023 | 59.16 | 59.56 | 58.43 | 59.35 | 59.35 | 12,200 |
Jun 1, 2023 | 56.98 | 58.79 | 56.92 | 57.67 | 57.67 | 39,700 |
May 31, 2023 | 58.44 | 58.84 | 57.60 | 57.78 | 57.78 | 39,800 |
May 30, 2023 | 59.89 | 59.89 | 58.39 | 59.04 | 59.04 | 21,400 |
May 26, 2023 | 61.14 | 61.63 | 60.99 | 61.35 | 61.35 | 8,700 |
May 25, 2023 | 61.06 | 61.06 | 59.66 | 60.47 | 60.47 | 18,800 |
May 24, 2023 | 61.96 | 62.05 | 60.74 | 61.82 | 61.82 | 29,000 |
May 23, 2023 | 60.65 | 61.28 | 60.60 | 60.68 | 60.68 | 16,100 |
May 22, 2023 | 59.08 | 60.37 | 59.06 | 60.17 | 60.17 | 13,500 |
May 19, 2023 | 59.50 | 59.70 | 58.92 | 59.27 | 59.27 | 16,700 |
May 18, 2023 | 59.03 | 59.50 | 58.88 | 59.43 | 59.43 | 7,800 |
May 17, 2023 | 58.00 | 59.63 | 58.00 | 59.47 | 59.47 | 19,200 |
May 16, 2023 | 57.39 | 57.50 | 56.86 | 57.28 | 57.28 | 11,300 |
May 15, 2023 | 56.59 | 57.52 | 56.17 | 57.10 | 57.10 | 60,900 |
May 12, 2023 | 57.06 | 57.33 | 55.94 | 56.23 | 56.23 | 13,100 |
May 11, 2023 | 57.15 | 57.17 | 56.64 | 57.11 | 57.11 | 7,600 |
May 10, 2023 | 57.36 | 58.14 | 56.88 | 57.76 | 57.76 | 28,100 |
May 9, 2023 | 56.42 | 57.40 | 56.21 | 57.27 | 57.27 | 8,600 |
May 8, 2023 | 56.48 | 57.09 | 55.82 | 56.65 | 56.65 | 10,200 |
May 5, 2023 | 54.87 | 55.50 | 54.87 | 55.07 | 55.07 | 12,300 |
May 4, 2023 | 53.34 | 54.48 | 52.98 | 53.69 | 53.69 | 19,000 |
May 3, 2023 | 55.29 | 55.29 | 53.29 | 53.33 | 53.33 | 47,300 |
May 2, 2023 | 57.98 | 57.98 | 56.05 | 56.38 | 56.38 | 21,200 |
May 1, 2023 | 58.00 | 59.03 | 58.00 | 59.03 | 59.03 | 11,500 |
Apr 28, 2023 | 58.06 | 59.05 | 58.00 | 58.36 | 58.36 | 18,400 |
Apr 27, 2023 | 57.91 | 58.18 | 57.29 | 57.77 | 57.77 | 12,900 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%