NYSEArca - Nasdaq Real Time Price • USD
Global X Uranium ETF (URA)
As of 3:47 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 | 29.20 | 29.72 | 28.88 | 29.58 | 29.58 | 2,062,788 |
Apr 25, 2024 | 28.60 | 29.39 | 28.54 | 29.18 | 29.18 | 1,745,400 |
Apr 24, 2024 | 29.20 | 29.42 | 28.85 | 29.05 | 29.05 | 1,527,900 |
Apr 23, 2024 | 28.80 | 29.42 | 28.52 | 29.23 | 29.23 | 1,440,900 |
Apr 22, 2024 | 28.88 | 29.29 | 28.48 | 28.99 | 28.99 | 2,325,900 |
Apr 19, 2024 | 28.72 | 29.16 | 28.59 | 28.83 | 28.83 | 1,427,500 |
Apr 18, 2024 | 29.20 | 29.33 | 28.77 | 28.88 | 28.88 | 1,865,900 |
Apr 17, 2024 | 29.20 | 29.73 | 28.81 | 29.00 | 29.00 | 3,020,400 |
Apr 16, 2024 | 28.97 | 29.24 | 28.00 | 28.89 | 28.89 | 4,359,400 |
Apr 15, 2024 | 30.43 | 30.90 | 29.35 | 29.45 | 29.45 | 5,752,500 |
Apr 12, 2024 | 30.95 | 31.49 | 29.93 | 30.22 | 30.22 | 3,658,200 |
Apr 11, 2024 | 30.40 | 31.04 | 29.78 | 30.91 | 30.91 | 3,570,200 |
Apr 10, 2024 | 29.76 | 30.37 | 29.22 | 30.34 | 30.34 | 2,928,700 |
Apr 9, 2024 | 30.60 | 30.70 | 29.76 | 30.04 | 30.04 | 2,974,700 |
Apr 8, 2024 | 30.85 | 30.85 | 29.83 | 30.35 | 30.35 | 2,061,100 |
Apr 5, 2024 | 30.44 | 31.02 | 30.06 | 30.54 | 30.54 | 2,572,100 |
Apr 4, 2024 | 31.48 | 31.48 | 30.11 | 30.21 | 30.21 | 3,765,300 |
Apr 3, 2024 | 30.42 | 31.51 | 30.40 | 31.38 | 31.38 | 4,499,000 |
Apr 2, 2024 | 30.00 | 30.52 | 29.43 | 30.39 | 30.39 | 3,680,800 |
Apr 1, 2024 | 29.35 | 30.13 | 28.96 | 30.12 | 30.12 | 4,167,100 |
Mar 28, 2024 | 28.72 | 29.06 | 28.51 | 28.83 | 28.83 | 2,092,000 |
Mar 27, 2024 | 28.38 | 28.59 | 28.08 | 28.56 | 28.56 | 2,032,800 |
Mar 26, 2024 | 28.44 | 28.72 | 28.01 | 28.38 | 28.38 | 1,594,600 |
Mar 25, 2024 | 28.93 | 29.32 | 28.36 | 28.38 | 28.38 | 2,043,300 |
Mar 22, 2024 | 28.97 | 29.22 | 28.62 | 28.85 | 28.85 | 1,703,000 |
Mar 21, 2024 | 29.01 | 29.13 | 28.69 | 28.94 | 28.94 | 2,138,200 |
Mar 20, 2024 | 27.91 | 28.83 | 27.55 | 28.70 | 28.70 | 3,408,900 |
Mar 19, 2024 | 28.00 | 28.00 | 27.31 | 27.79 | 27.79 | 3,554,300 |
Mar 18, 2024 | 28.16 | 28.34 | 27.74 | 28.19 | 28.19 | 2,646,200 |
Mar 15, 2024 | 27.69 | 28.30 | 27.43 | 27.89 | 27.89 | 3,542,000 |
Mar 14, 2024 | 27.35 | 27.55 | 26.77 | 27.43 | 27.43 | 4,213,700 |
Mar 13, 2024 | 28.33 | 28.65 | 27.16 | 27.33 | 27.33 | 4,394,300 |
Mar 12, 2024 | 27.99 | 28.42 | 27.65 | 28.15 | 28.15 | 2,501,200 |
Mar 11, 2024 | 28.06 | 28.10 | 27.80 | 28.04 | 28.04 | 3,238,700 |
Mar 8, 2024 | 29.46 | 29.46 | 27.84 | 28.06 | 28.06 | 4,620,000 |
Mar 7, 2024 | 28.22 | 29.36 | 28.01 | 29.35 | 29.35 | 4,663,600 |
Mar 6, 2024 | 27.75 | 28.27 | 27.75 | 28.01 | 28.01 | 2,648,600 |
Mar 5, 2024 | 27.90 | 28.12 | 27.44 | 27.55 | 27.55 | 2,847,900 |
Mar 4, 2024 | 28.64 | 28.76 | 27.66 | 27.70 | 27.70 | 3,070,900 |
Mar 1, 2024 | 27.37 | 28.62 | 27.37 | 28.29 | 28.29 | 4,284,200 |
Feb 29, 2024 | 27.93 | 28.18 | 27.09 | 27.46 | 27.46 | 4,401,000 |
Feb 28, 2024 | 28.21 | 28.21 | 27.38 | 27.52 | 27.52 | 2,601,500 |
Feb 27, 2024 | 27.55 | 28.39 | 27.51 | 28.01 | 28.01 | 3,076,400 |
Feb 26, 2024 | 27.00 | 27.65 | 26.83 | 27.54 | 27.54 | 4,976,900 |
Feb 23, 2024 | 27.57 | 27.73 | 26.94 | 26.98 | 26.98 | 5,198,400 |
Feb 22, 2024 | 28.30 | 28.49 | 27.67 | 27.73 | 27.73 | 2,277,200 |
Feb 21, 2024 | 27.88 | 28.57 | 27.58 | 28.35 | 28.35 | 4,452,900 |
Feb 20, 2024 | 28.96 | 29.14 | 27.94 | 28.06 | 28.06 | 3,980,600 |
Feb 16, 2024 | 29.13 | 29.33 | 28.94 | 28.96 | 28.96 | 1,973,700 |
Feb 15, 2024 | 29.29 | 29.49 | 28.93 | 29.20 | 29.20 | 3,160,100 |
Feb 14, 2024 | 29.28 | 29.39 | 28.81 | 29.25 | 29.25 | 2,052,200 |
Feb 13, 2024 | 29.50 | 29.50 | 28.69 | 28.80 | 28.80 | 3,232,100 |
Feb 12, 2024 | 29.77 | 29.98 | 29.43 | 29.76 | 29.76 | 2,600,700 |
Feb 9, 2024 | 29.85 | 30.25 | 29.61 | 29.77 | 29.77 | 2,683,800 |
Feb 8, 2024 | 31.36 | 31.37 | 29.72 | 30.00 | 30.00 | 5,395,600 |
Feb 7, 2024 | 31.25 | 31.42 | 30.83 | 31.30 | 31.30 | 2,526,500 |
Feb 6, 2024 | 31.23 | 31.37 | 30.87 | 30.95 | 30.95 | 1,557,500 |
Feb 5, 2024 | 31.55 | 31.55 | 30.59 | 31.01 | 31.01 | 2,100,400 |
Feb 2, 2024 | 32.09 | 32.16 | 31.36 | 31.52 | 31.52 | 2,585,900 |
Feb 1, 2024 | 31.62 | 32.60 | 31.50 | 32.21 | 32.21 | 5,170,900 |
Jan 31, 2024 | 30.74 | 31.02 | 30.20 | 30.32 | 30.32 | 3,313,600 |
Jan 30, 2024 | 29.96 | 30.65 | 29.76 | 30.55 | 30.55 | 2,226,700 |
Jan 29, 2024 | 29.57 | 30.10 | 28.91 | 30.03 | 30.03 | 2,834,000 |
Jan 26, 2024 | 29.55 | 29.73 | 29.12 | 29.59 | 29.59 | 1,835,900 |
Jan 25, 2024 | 30.19 | 30.19 | 29.27 | 29.47 | 29.47 | 2,383,200 |
Jan 24, 2024 | 30.70 | 30.92 | 29.99 | 30.01 | 30.01 | 1,814,300 |
Jan 23, 2024 | 29.72 | 30.50 | 29.59 | 30.33 | 30.33 | 2,327,700 |
Jan 22, 2024 | 30.27 | 30.32 | 29.51 | 29.52 | 29.52 | 2,633,400 |
Jan 19, 2024 | 30.83 | 30.84 | 29.83 | 30.43 | 30.43 | 2,637,800 |
Jan 18, 2024 | 30.99 | 31.04 | 30.16 | 30.78 | 30.78 | 2,032,300 |
Jan 17, 2024 | 30.63 | 30.89 | 30.05 | 30.61 | 30.61 | 3,702,300 |
Jan 16, 2024 | 31.84 | 32.00 | 30.95 | 31.23 | 31.23 | 5,300,800 |
Jan 12, 2024 | 30.70 | 31.69 | 30.64 | 31.48 | 31.48 | 6,832,500 |
Jan 11, 2024 | 28.93 | 29.39 | 28.37 | 29.39 | 29.39 | 3,379,700 |
Jan 10, 2024 | 29.05 | 29.29 | 28.66 | 28.79 | 28.79 | 4,372,200 |
Jan 9, 2024 | 27.39 | 28.65 | 27.04 | 28.47 | 28.47 | 6,103,400 |
Jan 8, 2024 | 27.27 | 27.50 | 26.91 | 27.36 | 27.36 | 2,471,200 |
Jan 5, 2024 | 27.09 | 27.42 | 26.94 | 26.96 | 26.96 | 1,378,500 |
Jan 4, 2024 | 26.79 | 27.35 | 26.77 | 27.20 | 27.20 | 1,424,000 |
Jan 3, 2024 | 26.93 | 27.24 | 26.61 | 26.83 | 26.83 | 1,615,300 |
Jan 2, 2024 | 27.43 | 27.61 | 27.00 | 27.13 | 27.13 | 2,953,500 |
Dec 29, 2023 | 27.57 | 27.79 | 27.44 | 27.69 | 27.69 | 1,081,900 |
Dec 28, 2023 | 1.68 Dividend | |||||
Dec 28, 2023 | 27.51 | 27.94 | 27.23 | 27.46 | 27.46 | 3,485,900 |
Dec 27, 2023 | 29.89 | 29.94 | 29.44 | 29.46 | 27.78 | 1,383,200 |
Dec 26, 2023 | 29.56 | 29.95 | 29.42 | 29.92 | 28.21 | 1,713,100 |
Dec 22, 2023 | 29.52 | 30.10 | 29.38 | 29.52 | 27.83 | 1,591,800 |
Dec 21, 2023 | 28.68 | 29.32 | 28.58 | 29.28 | 27.61 | 1,791,300 |
Dec 20, 2023 | 28.63 | 28.98 | 28.22 | 28.25 | 26.64 | 2,178,200 |
Dec 19, 2023 | 29.39 | 29.54 | 28.51 | 28.60 | 26.97 | 3,175,300 |
Dec 18, 2023 | 29.45 | 30.28 | 29.30 | 29.65 | 27.96 | 3,018,900 |
Dec 15, 2023 | 29.79 | 29.85 | 28.91 | 29.01 | 27.35 | 1,856,200 |
Dec 14, 2023 | 29.09 | 29.86 | 28.32 | 29.76 | 28.06 | 3,663,400 |
Dec 13, 2023 | 29.17 | 29.18 | 27.96 | 28.78 | 27.14 | 3,072,900 |
Dec 12, 2023 | 28.76 | 29.13 | 28.39 | 29.09 | 27.43 | 1,863,100 |
Dec 11, 2023 | 28.98 | 28.98 | 28.41 | 28.73 | 27.09 | 1,460,300 |
Dec 8, 2023 | 28.40 | 28.95 | 28.36 | 28.78 | 27.14 | 1,359,300 |
Dec 7, 2023 | 28.44 | 28.64 | 27.98 | 28.49 | 26.86 | 2,630,500 |
Dec 6, 2023 | 28.80 | 29.18 | 28.41 | 28.48 | 26.85 | 2,392,900 |
Dec 5, 2023 | 29.29 | 29.29 | 28.64 | 28.76 | 27.12 | 1,792,300 |
Dec 4, 2023 | 29.15 | 29.52 | 29.02 | 29.39 | 27.71 | 2,222,100 |
Dec 1, 2023 | 28.99 | 29.49 | 28.85 | 28.94 | 27.29 | 1,825,900 |
Nov 30, 2023 | 27.81 | 29.04 | 27.66 | 28.96 | 27.31 | 3,286,200 |
Nov 29, 2023 | 28.89 | 28.90 | 27.83 | 27.86 | 26.27 | 2,987,900 |
Nov 28, 2023 | 29.13 | 29.16 | 28.62 | 28.83 | 27.18 | 2,326,500 |
Nov 27, 2023 | 29.00 | 29.18 | 28.65 | 29.03 | 27.37 | 1,306,800 |
Nov 24, 2023 | 28.99 | 29.46 | 28.88 | 29.07 | 27.41 | 1,057,200 |
Nov 22, 2023 | 28.51 | 28.88 | 28.24 | 28.81 | 27.17 | 1,567,900 |
Nov 21, 2023 | 29.15 | 29.27 | 28.31 | 28.71 | 27.07 | 2,500,200 |
Nov 20, 2023 | 28.89 | 29.12 | 28.60 | 29.12 | 27.46 | 1,668,800 |
Nov 17, 2023 | 28.34 | 28.77 | 28.27 | 28.65 | 27.01 | 2,097,600 |
Nov 16, 2023 | 27.63 | 28.16 | 27.42 | 28.05 | 26.45 | 2,545,100 |
Nov 15, 2023 | 28.20 | 28.20 | 27.34 | 27.65 | 26.07 | 2,245,900 |
Nov 14, 2023 | 27.96 | 28.17 | 27.50 | 28.08 | 26.48 | 1,891,100 |
Nov 13, 2023 | 26.86 | 27.93 | 26.86 | 27.67 | 26.09 | 3,045,900 |
Nov 10, 2023 | 26.69 | 27.00 | 26.15 | 26.86 | 25.33 | 2,384,900 |
Nov 9, 2023 | 26.20 | 27.09 | 26.15 | 26.69 | 25.17 | 2,485,800 |
Nov 8, 2023 | 26.80 | 26.80 | 25.85 | 26.06 | 24.57 | 1,762,100 |
Nov 7, 2023 | 26.18 | 26.89 | 25.73 | 26.67 | 25.15 | 2,632,300 |
Nov 6, 2023 | 27.17 | 27.23 | 26.18 | 26.26 | 24.76 | 1,798,300 |
Nov 3, 2023 | 27.58 | 27.63 | 26.77 | 27.00 | 25.46 | 2,196,100 |
Nov 2, 2023 | 27.33 | 27.65 | 27.05 | 27.41 | 25.85 | 1,658,500 |
Nov 1, 2023 | 27.13 | 27.35 | 26.67 | 27.08 | 25.53 | 3,329,800 |
Oct 31, 2023 | 26.00 | 26.92 | 25.94 | 26.84 | 25.31 | 3,141,400 |
Oct 30, 2023 | 25.58 | 25.90 | 25.26 | 25.76 | 24.29 | 1,996,500 |
Oct 27, 2023 | 26.00 | 26.00 | 25.21 | 25.28 | 23.84 | 1,833,000 |
Oct 26, 2023 | 26.20 | 26.40 | 25.41 | 25.82 | 24.35 | 2,117,600 |
Oct 25, 2023 | 26.35 | 26.88 | 26.31 | 26.45 | 24.94 | 2,377,600 |
Oct 24, 2023 | 25.71 | 26.40 | 25.71 | 26.27 | 24.77 | 1,956,600 |
Oct 23, 2023 | 25.23 | 25.98 | 24.88 | 25.66 | 24.19 | 2,017,400 |
Oct 20, 2023 | 26.00 | 26.07 | 25.28 | 25.69 | 24.22 | 3,671,000 |
Oct 19, 2023 | 25.39 | 26.17 | 25.01 | 25.85 | 24.37 | 5,918,900 |
Oct 18, 2023 | 25.39 | 25.75 | 25.08 | 25.41 | 23.96 | 1,631,700 |
Oct 17, 2023 | 24.77 | 25.66 | 24.71 | 25.38 | 23.93 | 2,063,900 |
Oct 16, 2023 | 25.40 | 25.59 | 24.72 | 24.87 | 23.45 | 2,106,800 |
Oct 13, 2023 | 25.16 | 25.45 | 24.97 | 25.30 | 23.86 | 1,331,500 |
Oct 12, 2023 | 25.80 | 25.80 | 24.87 | 25.21 | 23.77 | 1,498,000 |
Oct 11, 2023 | 26.27 | 26.27 | 25.44 | 25.68 | 24.21 | 1,764,100 |
Oct 10, 2023 | 26.04 | 26.45 | 25.84 | 26.20 | 24.70 | 2,672,900 |
Oct 9, 2023 | 26.04 | 26.15 | 25.07 | 25.73 | 24.26 | 2,180,400 |
Oct 6, 2023 | 25.73 | 26.48 | 25.48 | 26.16 | 24.67 | 1,579,300 |
Oct 5, 2023 | 25.03 | 25.88 | 25.03 | 25.80 | 24.33 | 2,594,700 |
Oct 4, 2023 | 25.37 | 25.39 | 24.45 | 25.18 | 23.74 | 4,433,800 |
Oct 3, 2023 | 25.66 | 26.26 | 25.34 | 25.39 | 23.94 | 4,348,700 |
Oct 2, 2023 | 26.90 | 26.99 | 25.80 | 26.07 | 24.58 | 4,104,300 |
Sep 29, 2023 | 28.25 | 28.29 | 27.00 | 27.04 | 25.50 | 3,419,500 |
Sep 28, 2023 | 27.53 | 28.42 | 27.48 | 28.04 | 26.44 | 4,554,100 |
Sep 27, 2023 | 27.53 | 27.77 | 26.43 | 27.15 | 25.60 | 3,405,300 |
Sep 26, 2023 | 27.75 | 27.85 | 27.10 | 27.20 | 25.65 | 2,997,600 |
Sep 25, 2023 | 27.08 | 28.06 | 26.85 | 28.01 | 26.41 | 4,806,600 |
Sep 22, 2023 | 26.11 | 27.13 | 26.11 | 26.79 | 25.26 | 3,661,100 |
Sep 21, 2023 | 25.92 | 26.23 | 25.71 | 25.87 | 24.39 | 1,613,200 |
Sep 20, 2023 | 26.49 | 27.04 | 26.31 | 26.36 | 24.85 | 1,883,000 |
Sep 19, 2023 | 27.03 | 27.14 | 26.25 | 26.35 | 24.85 | 2,117,400 |
Sep 18, 2023 | 26.78 | 26.86 | 26.26 | 26.78 | 25.25 | 2,816,000 |
Sep 15, 2023 | 26.62 | 27.27 | 26.58 | 26.70 | 25.18 | 4,473,100 |
Sep 14, 2023 | 26.15 | 26.80 | 26.01 | 26.45 | 24.94 | 6,504,800 |
Sep 13, 2023 | 25.03 | 25.70 | 24.96 | 25.66 | 24.19 | 2,218,600 |
Sep 12, 2023 | 24.72 | 25.11 | 24.70 | 24.90 | 23.48 | 1,943,100 |
Sep 11, 2023 | 24.73 | 25.00 | 24.72 | 24.91 | 23.49 | 2,311,700 |
Sep 8, 2023 | 24.55 | 24.61 | 24.18 | 24.50 | 23.10 | 1,091,700 |
Sep 7, 2023 | 24.14 | 24.47 | 24.09 | 24.40 | 23.01 | 1,522,300 |
Sep 6, 2023 | 24.69 | 24.87 | 24.24 | 24.49 | 23.09 | 2,227,400 |
Sep 5, 2023 | 24.50 | 24.92 | 24.40 | 24.86 | 23.44 | 3,551,700 |
Sep 1, 2023 | 24.33 | 24.50 | 24.14 | 24.31 | 22.92 | 2,526,900 |
Aug 31, 2023 | 24.14 | 24.20 | 23.64 | 24.01 | 22.64 | 1,689,200 |
Aug 30, 2023 | 23.65 | 24.28 | 23.65 | 24.05 | 22.68 | 1,658,400 |
Aug 29, 2023 | 23.70 | 23.82 | 23.54 | 23.77 | 22.41 | 1,775,700 |
Aug 28, 2023 | 23.68 | 23.82 | 23.62 | 23.78 | 22.42 | 1,812,100 |
Aug 25, 2023 | 23.28 | 23.57 | 22.86 | 23.52 | 22.18 | 1,453,200 |
Aug 24, 2023 | 23.46 | 23.46 | 23.05 | 23.10 | 21.78 | 1,505,800 |
Aug 23, 2023 | 23.10 | 23.60 | 23.10 | 23.50 | 22.16 | 1,453,100 |
Aug 22, 2023 | 23.25 | 23.35 | 22.95 | 23.25 | 21.92 | 1,390,100 |
Aug 21, 2023 | 22.60 | 23.20 | 22.57 | 23.13 | 21.81 | 2,876,300 |
Aug 18, 2023 | 21.78 | 22.45 | 21.69 | 22.38 | 21.10 | 2,427,300 |
Aug 17, 2023 | 22.05 | 22.19 | 21.87 | 21.93 | 20.68 | 1,190,200 |
Aug 16, 2023 | 22.00 | 22.27 | 21.92 | 21.99 | 20.73 | 1,047,400 |
Aug 15, 2023 | 22.57 | 22.57 | 22.00 | 22.05 | 20.79 | 1,184,400 |
Aug 14, 2023 | 22.76 | 22.81 | 22.32 | 22.65 | 21.36 | 870,800 |
Aug 11, 2023 | 22.45 | 22.90 | 22.30 | 22.87 | 21.56 | 1,076,600 |
Aug 10, 2023 | 22.73 | 23.09 | 22.37 | 22.47 | 21.19 | 1,395,500 |
Aug 9, 2023 | 22.43 | 22.58 | 22.21 | 22.47 | 21.19 | 1,675,500 |
Aug 8, 2023 | 22.21 | 22.43 | 21.84 | 22.43 | 21.15 | 835,700 |
Aug 7, 2023 | 22.53 | 22.75 | 22.35 | 22.47 | 21.19 | 956,900 |
Aug 4, 2023 | 22.20 | 22.53 | 22.06 | 22.30 | 21.03 | 728,300 |
Aug 3, 2023 | 21.79 | 22.18 | 21.77 | 22.04 | 20.78 | 827,300 |
Aug 2, 2023 | 22.33 | 22.33 | 21.41 | 22.02 | 20.76 | 1,487,500 |
Aug 1, 2023 | 22.65 | 22.66 | 22.26 | 22.54 | 21.25 | 1,437,700 |
Jul 31, 2023 | 22.22 | 22.80 | 22.17 | 22.70 | 21.40 | 2,217,400 |
Jul 28, 2023 | 21.79 | 22.07 | 21.69 | 21.98 | 20.73 | 1,469,400 |
Jul 27, 2023 | 22.25 | 22.25 | 21.49 | 21.55 | 20.32 | 1,017,500 |
Jul 26, 2023 | 22.29 | 22.35 | 21.78 | 22.09 | 20.83 | 1,714,500 |
Jul 25, 2023 | 22.10 | 22.54 | 21.90 | 22.35 | 21.07 | 1,873,500 |
Jul 24, 2023 | 21.67 | 22.07 | 21.63 | 21.84 | 20.59 | 794,000 |
Jul 21, 2023 | 22.10 | 22.10 | 21.65 | 21.69 | 20.45 | 955,100 |
Jul 20, 2023 | 22.18 | 22.18 | 21.81 | 21.99 | 20.73 | 822,300 |
Jul 19, 2023 | 22.37 | 22.44 | 22.06 | 22.20 | 20.93 | 942,400 |
Jul 18, 2023 | 21.71 | 22.31 | 21.71 | 22.22 | 20.95 | 977,500 |
Jul 17, 2023 | 21.58 | 21.95 | 21.47 | 21.88 | 20.63 | 1,166,300 |
Jul 14, 2023 | 22.41 | 22.41 | 21.68 | 21.71 | 20.47 | 1,016,600 |
Jul 13, 2023 | 22.02 | 22.48 | 21.93 | 22.40 | 21.12 | 1,290,000 |
Jul 12, 2023 | 21.76 | 22.01 | 21.73 | 21.78 | 20.54 | 1,026,600 |
Jul 11, 2023 | 21.30 | 21.62 | 21.18 | 21.58 | 20.35 | 1,126,700 |
Jul 10, 2023 | 20.75 | 21.19 | 20.72 | 21.14 | 19.93 | 1,117,600 |
Jul 7, 2023 | 20.45 | 21.00 | 20.39 | 20.86 | 19.67 | 730,300 |
Jul 6, 2023 | 21.00 | 21.08 | 20.32 | 20.39 | 19.23 | 3,491,900 |
Jul 5, 2023 | 21.59 | 21.60 | 21.21 | 21.38 | 20.16 | 961,800 |
Jul 3, 2023 | 21.63 | 21.80 | 21.50 | 21.60 | 20.37 | 474,700 |
Jun 30, 2023 | 21.68 | 21.80 | 21.55 | 21.70 | 20.46 | 544,900 |
Jun 29, 2023 | 21.18 | 21.64 | 21.13 | 21.49 | 20.26 | 948,100 |
Jun 28, 2023 | 21.13 | 21.54 | 21.08 | 21.36 | 20.14 | 723,800 |
Jun 27, 2023 | 21.34 | 21.42 | 21.11 | 21.21 | 20.00 | 653,800 |
Jun 26, 2023 | 21.26 | 21.54 | 21.26 | 21.33 | 20.11 | 1,082,300 |
Jun 23, 2023 | 21.51 | 21.62 | 21.25 | 21.31 | 20.09 | 1,061,000 |
Jun 22, 2023 | 22.15 | 22.19 | 21.75 | 21.86 | 20.61 | 1,368,800 |
Jun 21, 2023 | 22.41 | 22.45 | 22.14 | 22.31 | 21.04 | 539,200 |
Jun 20, 2023 | 22.50 | 22.57 | 22.12 | 22.41 | 21.13 | 976,900 |
Jun 16, 2023 | 22.42 | 22.62 | 22.35 | 22.55 | 21.26 | 897,000 |
Jun 15, 2023 | 22.08 | 22.53 | 22.02 | 22.43 | 21.15 | 1,270,800 |
Jun 14, 2023 | 22.50 | 22.58 | 21.96 | 22.23 | 20.96 | 2,303,500 |
Jun 13, 2023 | 22.95 | 23.25 | 22.31 | 22.52 | 21.23 | 3,467,600 |
Jun 12, 2023 | 21.92 | 22.60 | 21.83 | 22.58 | 21.29 | 2,213,500 |
Jun 9, 2023 | 21.92 | 21.93 | 21.52 | 21.90 | 20.65 | 804,600 |
Jun 8, 2023 | 21.38 | 21.98 | 21.32 | 21.90 | 20.65 | 1,151,900 |
Jun 7, 2023 | 21.60 | 21.81 | 21.35 | 21.37 | 20.15 | 1,381,500 |
Jun 6, 2023 | 21.49 | 21.64 | 21.11 | 21.62 | 20.39 | 1,839,100 |
Jun 5, 2023 | 21.35 | 21.85 | 21.35 | 21.62 | 20.39 | 1,379,700 |
Jun 2, 2023 | 21.45 | 21.59 | 21.21 | 21.31 | 20.09 | 1,552,300 |
Jun 1, 2023 | 20.04 | 21.44 | 19.90 | 21.10 | 19.90 | 4,169,300 |
May 31, 2023 | 19.25 | 20.04 | 18.97 | 19.89 | 18.75 | 2,106,900 |
May 30, 2023 | 19.61 | 19.72 | 19.04 | 19.28 | 18.18 | 1,958,400 |
May 26, 2023 | 19.84 | 19.95 | 19.56 | 19.75 | 18.62 | 1,336,700 |
May 25, 2023 | 19.96 | 20.02 | 19.67 | 19.76 | 18.63 | 1,024,300 |
May 24, 2023 | 20.20 | 20.31 | 19.94 | 20.08 | 18.93 | 926,800 |
May 23, 2023 | 20.58 | 20.70 | 20.31 | 20.44 | 19.27 | 951,400 |
May 22, 2023 | 20.06 | 21.00 | 20.06 | 20.70 | 19.52 | 1,904,600 |
May 19, 2023 | 20.02 | 20.34 | 20.02 | 20.11 | 18.96 | 902,800 |
May 18, 2023 | 20.00 | 20.08 | 19.83 | 20.06 | 18.91 | 479,700 |
May 17, 2023 | 19.87 | 20.09 | 19.78 | 20.02 | 18.88 | 1,010,100 |
May 16, 2023 | 20.30 | 20.30 | 19.80 | 19.83 | 18.70 | 1,014,100 |
May 15, 2023 | 20.39 | 20.50 | 20.29 | 20.34 | 19.18 | 561,300 |
May 12, 2023 | 20.29 | 20.46 | 20.12 | 20.32 | 19.16 | 926,800 |
May 11, 2023 | 20.62 | 20.81 | 20.17 | 20.28 | 19.12 | 1,155,100 |
May 10, 2023 | 20.99 | 21.12 | 20.68 | 20.97 | 19.77 | 2,332,700 |
May 9, 2023 | 20.12 | 20.80 | 20.01 | 20.72 | 19.54 | 2,566,900 |
May 8, 2023 | 20.21 | 20.39 | 20.21 | 20.27 | 19.11 | 1,186,600 |
May 5, 2023 | 19.57 | 20.23 | 19.57 | 20.13 | 18.98 | 1,519,000 |
May 4, 2023 | 19.30 | 19.50 | 19.30 | 19.41 | 18.30 | 579,700 |
May 3, 2023 | 19.25 | 19.52 | 19.17 | 19.29 | 18.19 | 1,319,800 |
May 2, 2023 | 19.51 | 19.59 | 19.15 | 19.27 | 18.17 | 1,658,800 |
May 1, 2023 | 19.97 | 20.10 | 19.68 | 19.72 | 18.59 | 1,203,400 |
Apr 28, 2023 | 19.65 | 20.08 | 19.38 | 20.00 | 18.86 | 2,053,800 |
Apr 27, 2023 | 19.29 | 19.63 | 19.26 | 19.59 | 18.47 | 1,136,500 |
Apr 26, 2023 | 19.18 | 19.70 | 19.15 | 19.23 | 18.13 | 1,322,200 |
Related Tickers
CQQQ Invesco China Technology ETF
34.04
+3.88%
QLD ProShares Ultra QQQ
82.03
+3.36%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
CNXT VanEck ChiNext ETF
23.17
+3.31%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.36
+2.86%
KGRN KraneShares MSCI China Clean Technology ETF
20.15
+2.77%
EZA iShares MSCI South Africa ETF
40.05
+2.64%
SMH VanEck Semiconductor ETF
217.50
+2.50%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.35
+2.40%
PSI Invesco Semiconductors ETF
54.70
+2.37%
FTXL First Trust Nasdaq Semiconductor ETF
87.44
+2.36%
IGM iShares Expanded Tech Sector ETF
83.69
+2.41%
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
41.44
+2.27%
FLLA Franklin FTSE Latin America ETF
22.99
+2.24%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.79
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
68.38
+2.22%
IYW iShares U.S. Technology ETF
131.05
+2.22%
DXJ WisdomTree Japan Hedged Equity Fund
107.91
+2.16%
TMFC Motley Fool 100 Index ETF
48.45
+1.99%
GXG Global X MSCI Colombia ETF
25.64
+2.15%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
CNRG SPDR Kensho Clean Power ETF
58.93
+1.66%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.08
+2.06%
ONEQ Fidelity Nasdaq Composite Index ETF
62.74
+2.03%
SOXX iShares Semiconductor ETF
216.81
+2.07%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.98
+2.04%
IVW iShares S&P 500 Growth ETF
82.63
+2.05%
TUR iShares MSCI Turkey ETF
39.54
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.04
+1.92%
BOUT Innovator IBD Breakout Opportunities ETF
34.19
+1.75%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.96
+1.86%
SCHG Schwab U.S. Large-Cap Growth ETF
90.63
+2.00%
IWY iShares Russell Top 200 Growth ETF
190.62
+2.02%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.57
+1.99%
PSCT Invesco S&P SmallCap Information Technology ETF
44.53
+1.92%
IUSG iShares Core S&P U.S. Growth ETF
114.47
+1.91%
QTUM Defiance Quantum ETF
58.38
+1.78%
MGK Vanguard Mega Cap Growth Index Fund
278.04
+1.92%
VUG Vanguard Growth Index Fund ETF Shares
335.49
+1.91%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.76
+1.87%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.42
+1.83%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
22.01
+1.84%
IWF iShares Russell 1000 Growth ETF
328.18
+1.90%
IOO iShares Global 100 ETF
88.63
+1.76%
XSD SPDR S&P Semiconductor ETF
224.66
+1.83%
ILCG iShares Morningstar Growth ETF
73.50
+1.72%
VGT Vanguard Information Technology Index Fund ETF Shares
504.31
+1.79%
EPU iShares MSCI Peru ETF
41.04
+1.43%
FLN First Trust Latin America AlphaDEX Fund
19.71
+1.70%
QQQ Invesco QQQ Trust
431.59
+1.68%
EWW iShares MSCI Mexico ETF
66.89
+1.65%
XLG Invesco S&P 500 Top 50 ETF
41.21
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.89
+1.64%
CNYA iShares MSCI China A ETF
26.39
+1.62%
DSI iShares MSCI KLD 400 Social ETF
97.80
+1.59%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.62
+1.56%
IXN iShares Global Tech ETF
71.87
+1.58%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.55%
FXL First Trust Technology AlphaDEX Fund
129.50
+1.53%
FV First Trust Dorsey Wright Focus 5 ETF
54.65
+1.50%
XTL SPDR S&P Telecom ETF
69.15
+1.44%
SPHQ Invesco S&P 500 Quality ETF
59.40
+1.44%
DALI First Trust Dorsey Wright DALI 1 ETF
23.07
+1.41%
OEF iShares S&P 100 ETF
241.77
+1.44%
SPXN ProShares S&P 500 ex-Financials ETF
54.97
+1.37%
IWL iShares Russell Top 200 ETF
124.01
+1.32%
MGC Vanguard Mega Cap Index Fund
182.29
+1.31%
HEDJ WisdomTree Europe Hedged Equity Fund
47.78
+1.35%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.21
+1.31%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.62
+1.26%
XLK Technology Select Sector SPDR Fund
200.11
+1.27%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.36
+1.27%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.84
+1.25%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.66
+1.20%
LIT Global X Lithium & Battery Tech ETF
42.74
+1.28%
BLOK Amplify Transformational Data Sharing ETF
32.71
+1.24%
RTH VanEck Retail ETF
201.01
+1.22%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.68
+1.24%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.48
+1.21%
SPMO Invesco S&P 500 Momentum ETF
76.96
+1.12%
XAR SPDR S&P Aerospace & Defense ETF
136.28
+1.25%
XHB SPDR S&P Homebuilders ETF
103.80
+1.30%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.69
+1.18%
PBUS Invesco MSCI USA ETF
51.00
+1.17%
ITB iShares U.S. Home Construction ETF
105.67
+1.21%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
38.00
+1.16%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.49
+1.21%
CEFS Saba Closed-End Funds ETF
19.88
+1.15%
FIVG Defiance 5G Next Gen Connectivity ETF
37.29
+1.03%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.09
+1.11%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.75
+1.11%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.24
+1.11%
PEXL Pacer US Export Leaders ETF
47.66
+1.11%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
SPEM SPDR Portfolio Emerging Markets ETF
36.56
+1.13%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.29%
EWT iShares MSCI Taiwan ETF
47.07
+1.13%