Cboe US - Delayed Quote • USD
ProShares Ultra VIX Short-Term Futures ETF (UVXY)
At close: April 24 at 4:00 PM EDT
Pre-Market: 8:01 AM 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 24, 2024 | 33.49 | 34.61 | 33.14 | 33.29 | 33.29 | 6,517,700 |
Apr 23, 2024 | 34.66 | 34.92 | 33.41 | 33.71 | 33.71 | 6,477,100 |
Apr 22, 2024 | 38.12 | 38.24 | 35.08 | 35.77 | 35.77 | 6,535,000 |
Apr 19, 2024 | 39.16 | 41.42 | 38.01 | 40.52 | 40.52 | 7,474,700 |
Apr 18, 2024 | 37.72 | 39.76 | 36.98 | 38.98 | 38.98 | 5,566,700 |
Apr 17, 2024 | 38.68 | 41.07 | 37.52 | 38.49 | 38.49 | 7,231,000 |
Apr 16, 2024 | 40.73 | 41.27 | 37.93 | 39.19 | 39.19 | 7,853,000 |
Apr 15, 2024 | 36.07 | 41.38 | 35.60 | 41.10 | 41.10 | 10,485,000 |
Apr 12, 2024 | 35.88 | 40.54 | 35.83 | 37.85 | 37.85 | 13,472,200 |
Apr 11, 2024 | 1:5 Stock Splits | |||||
Apr 11, 2024 | 34.69 | 36.68 | 33.29 | 33.58 | 33.58 | 4,617,200 |
Apr 10, 2024 | 34.95 | 36.45 | 34.30 | 34.45 | 34.45 | 10,709,320 |
Apr 9, 2024 | 33.65 | 35.80 | 33.30 | 33.60 | 33.60 | 8,430,820 |
Apr 8, 2024 | 35.00 | 35.45 | 33.50 | 34.00 | 34.00 | 6,571,420 |
Apr 5, 2024 | 35.75 | 36.70 | 34.25 | 36.10 | 36.10 | 7,906,840 |
Apr 4, 2024 | 32.00 | 36.60 | 31.55 | 35.05 | 35.05 | 9,818,780 |
Apr 3, 2024 | 33.95 | 34.15 | 32.20 | 32.95 | 32.95 | 3,917,460 |
Apr 2, 2024 | 33.55 | 34.90 | 33.05 | 33.05 | 33.05 | 8,295,560 |
Apr 1, 2024 | 31.35 | 32.60 | 31.15 | 31.80 | 31.80 | 4,344,940 |
Mar 28, 2024 | 30.65 | 31.60 | 30.50 | 31.60 | 31.60 | 3,652,040 |
Mar 27, 2024 | 30.85 | 31.75 | 30.60 | 30.65 | 30.65 | 3,632,140 |
Mar 26, 2024 | 31.15 | 31.50 | 30.70 | 31.40 | 31.40 | 3,485,940 |
Mar 25, 2024 | 32.00 | 32.05 | 31.20 | 31.65 | 31.65 | 2,531,660 |
Mar 22, 2024 | 32.00 | 32.25 | 31.20 | 31.95 | 31.95 | 3,627,680 |
Mar 21, 2024 | 31.40 | 32.40 | 31.35 | 31.85 | 31.85 | 4,781,660 |
Mar 20, 2024 | 33.35 | 33.50 | 31.95 | 32.10 | 32.10 | 7,648,740 |
Mar 19, 2024 | 34.85 | 35.10 | 33.30 | 33.40 | 33.40 | 4,956,040 |
Mar 18, 2024 | 35.20 | 35.20 | 34.25 | 34.70 | 34.70 | 4,120,080 |
Mar 15, 2024 | 35.75 | 37.95 | 35.15 | 35.95 | 35.95 | 7,642,780 |
Mar 14, 2024 | 33.40 | 36.95 | 33.00 | 34.80 | 34.80 | 8,311,460 |
Mar 13, 2024 | 33.75 | 34.10 | 33.30 | 33.65 | 33.65 | 3,103,660 |
Mar 12, 2024 | 35.35 | 36.00 | 33.75 | 33.85 | 33.85 | 6,840,140 |
Mar 11, 2024 | 37.50 | 38.60 | 36.05 | 36.50 | 36.50 | 7,334,900 |
Mar 8, 2024 | 35.00 | 38.95 | 34.60 | 37.10 | 37.10 | 8,917,760 |
Mar 7, 2024 | 34.85 | 36.40 | 34.75 | 35.80 | 35.80 | 4,316,500 |
Mar 6, 2024 | 34.45 | 36.45 | 34.25 | 35.95 | 35.95 | 6,156,520 |
Mar 5, 2024 | 34.30 | 37.35 | 34.15 | 35.85 | 35.85 | 10,501,360 |
Mar 4, 2024 | 33.75 | 34.10 | 33.45 | 33.85 | 33.85 | 2,420,440 |
Mar 1, 2024 | 33.35 | 34.15 | 32.95 | 33.85 | 33.85 | 4,299,920 |
Feb 29, 2024 | 33.60 | 34.90 | 33.45 | 33.80 | 33.80 | 4,268,200 |
Feb 28, 2024 | 34.00 | 34.85 | 33.80 | 34.45 | 34.45 | 3,863,200 |
Feb 27, 2024 | 34.05 | 34.25 | 33.50 | 33.70 | 33.70 | 2,628,560 |
Feb 26, 2024 | 34.80 | 34.90 | 34.35 | 34.55 | 34.55 | 2,912,500 |
Feb 23, 2024 | 36.25 | 36.65 | 35.05 | 35.20 | 35.20 | 4,718,080 |
Feb 22, 2024 | 36.05 | 37.35 | 35.40 | 37.30 | 37.30 | 4,797,000 |
Feb 21, 2024 | 39.15 | 39.70 | 38.15 | 38.30 | 38.30 | 4,754,100 |
Feb 20, 2024 | 37.80 | 40.25 | 37.60 | 38.75 | 38.75 | 6,426,380 |
Feb 16, 2024 | 37.55 | 37.95 | 35.95 | 37.05 | 37.05 | 5,947,240 |
Feb 15, 2024 | 36.95 | 38.25 | 36.65 | 37.15 | 37.15 | 5,360,720 |
Feb 14, 2024 | 38.45 | 39.65 | 37.30 | 37.65 | 37.65 | 8,110,960 |
Feb 13, 2024 | 38.70 | 44.55 | 38.15 | 40.95 | 40.95 | 13,064,060 |
Feb 12, 2024 | 35.50 | 37.45 | 35.25 | 36.90 | 36.90 | 5,014,320 |
Feb 9, 2024 | 35.05 | 35.90 | 34.70 | 35.80 | 35.80 | 3,918,020 |
Feb 8, 2024 | 35.50 | 36.30 | 35.20 | 35.30 | 35.30 | 2,845,540 |
Feb 7, 2024 | 35.35 | 36.15 | 35.25 | 35.70 | 35.70 | 4,404,760 |
Feb 6, 2024 | 36.70 | 37.35 | 35.75 | 35.90 | 35.90 | 4,673,420 |
Feb 5, 2024 | 38.95 | 40.20 | 37.05 | 37.30 | 37.30 | 5,465,280 |
Feb 2, 2024 | 39.30 | 40.05 | 38.45 | 39.50 | 39.50 | 5,242,040 |
Feb 1, 2024 | 39.35 | 40.75 | 38.45 | 39.70 | 39.70 | 5,659,240 |
Jan 31, 2024 | 37.45 | 40.65 | 37.25 | 40.15 | 40.15 | 10,397,640 |
Jan 30, 2024 | 37.85 | 37.95 | 37.15 | 37.40 | 37.40 | 3,147,160 |
Jan 29, 2024 | 37.85 | 38.85 | 37.65 | 38.30 | 38.30 | 3,114,260 |
Jan 26, 2024 | 37.95 | 38.45 | 37.10 | 37.80 | 37.80 | 3,654,400 |
Jan 25, 2024 | 37.40 | 38.35 | 37.05 | 38.25 | 38.25 | 4,574,000 |
Jan 24, 2024 | 35.50 | 37.60 | 35.50 | 37.60 | 37.60 | 5,896,500 |
Jan 23, 2024 | 37.05 | 37.15 | 36.05 | 36.15 | 36.15 | 3,704,500 |
Jan 22, 2024 | 38.95 | 39.45 | 37.55 | 37.90 | 37.90 | 4,023,340 |
Jan 19, 2024 | 40.05 | 40.50 | 39.25 | 39.80 | 39.80 | 5,060,440 |
Jan 18, 2024 | 41.85 | 43.45 | 41.05 | 41.25 | 41.25 | 5,110,180 |
Jan 17, 2024 | 43.15 | 45.00 | 42.00 | 43.45 | 43.45 | 7,712,100 |
Jan 16, 2024 | 40.65 | 42.50 | 39.85 | 41.25 | 41.25 | 7,616,560 |
Jan 12, 2024 | 38.15 | 39.45 | 38.00 | 39.25 | 39.25 | 5,726,460 |
Jan 11, 2024 | 37.75 | 40.40 | 37.60 | 38.25 | 38.25 | 7,088,860 |
Jan 10, 2024 | 38.85 | 39.10 | 38.30 | 38.70 | 38.70 | 3,753,280 |
Jan 9, 2024 | 41.25 | 41.30 | 39.05 | 39.20 | 39.20 | 3,993,200 |
Jan 8, 2024 | 42.10 | 42.35 | 39.85 | 40.70 | 40.70 | 4,076,120 |
Jan 5, 2024 | 43.70 | 43.75 | 41.50 | 42.10 | 42.10 | 6,488,400 |
Jan 4, 2024 | 44.45 | 44.65 | 43.00 | 44.25 | 44.25 | 4,799,700 |
Jan 3, 2024 | 43.20 | 45.35 | 42.25 | 44.35 | 44.35 | 7,823,260 |
Jan 2, 2024 | 43.75 | 44.90 | 41.65 | 42.15 | 42.15 | 7,148,240 |
Dec 29, 2023 | 41.85 | 43.65 | 41.50 | 42.20 | 42.20 | 5,312,120 |
Dec 28, 2023 | 41.85 | 42.80 | 41.65 | 42.05 | 42.05 | 2,849,440 |
Dec 27, 2023 | 44.40 | 44.40 | 42.10 | 42.20 | 42.20 | 3,534,400 |
Dec 26, 2023 | 46.45 | 46.95 | 44.75 | 44.90 | 44.90 | 2,056,940 |
Dec 22, 2023 | 48.10 | 49.75 | 46.70 | 46.75 | 46.75 | 4,089,980 |
Dec 21, 2023 | 49.05 | 50.85 | 47.90 | 48.60 | 48.60 | 6,181,740 |
Dec 20, 2023 | 45.70 | 51.10 | 45.30 | 50.15 | 50.15 | 7,218,960 |
Dec 19, 2023 | 45.45 | 46.20 | 45.10 | 46.10 | 46.10 | 2,518,080 |
Dec 18, 2023 | 44.75 | 45.30 | 44.60 | 45.05 | 45.05 | 1,944,200 |
Dec 15, 2023 | 43.10 | 45.10 | 42.70 | 44.90 | 44.90 | 4,019,240 |
Dec 14, 2023 | 42.25 | 44.75 | 42.25 | 42.85 | 42.85 | 3,778,800 |
Dec 13, 2023 | 43.60 | 44.55 | 42.75 | 43.10 | 43.10 | 4,253,240 |
Dec 12, 2023 | 45.00 | 45.35 | 43.50 | 43.95 | 43.95 | 3,166,660 |
Dec 11, 2023 | 47.35 | 47.45 | 45.75 | 45.80 | 45.80 | 2,441,780 |
Dec 8, 2023 | 49.10 | 49.10 | 47.40 | 47.55 | 47.55 | 3,716,160 |
Dec 7, 2023 | 49.40 | 50.10 | 49.15 | 49.70 | 49.70 | 1,955,680 |
Dec 6, 2023 | 48.35 | 50.10 | 48.05 | 49.65 | 49.65 | 3,120,700 |
Dec 5, 2023 | 50.10 | 50.25 | 49.15 | 49.25 | 49.25 | 3,017,960 |
Dec 4, 2023 | 50.75 | 52.10 | 49.65 | 49.90 | 49.90 | 4,085,120 |
Dec 1, 2023 | 49.55 | 49.90 | 48.65 | 49.55 | 49.55 | 4,049,720 |
Nov 30, 2023 | 50.60 | 51.60 | 49.75 | 50.00 | 50.00 | 3,612,300 |
Nov 29, 2023 | 49.30 | 51.40 | 49.15 | 51.15 | 51.15 | 4,036,880 |
Nov 28, 2023 | 50.70 | 51.30 | 49.55 | 50.00 | 50.00 | 3,790,060 |
Nov 27, 2023 | 51.15 | 51.20 | 50.50 | 51.00 | 51.00 | 2,507,060 |
Nov 24, 2023 | 53.40 | 53.75 | 50.20 | 50.45 | 50.45 | 2,050,660 |
Nov 22, 2023 | 52.20 | 54.80 | 52.10 | 54.00 | 54.00 | 3,493,300 |
Nov 21, 2023 | 55.35 | 55.40 | 53.05 | 53.35 | 53.35 | 3,164,940 |
Nov 20, 2023 | 55.10 | 55.30 | 54.10 | 55.00 | 55.00 | 2,447,880 |
Nov 17, 2023 | 56.55 | 57.35 | 55.35 | 55.75 | 55.75 | 3,196,120 |
Nov 16, 2023 | 58.30 | 58.75 | 56.80 | 57.00 | 57.00 | 3,806,280 |
Nov 15, 2023 | 58.80 | 59.45 | 57.90 | 58.25 | 58.25 | 3,073,460 |
Nov 14, 2023 | 57.70 | 60.40 | 57.45 | 60.30 | 60.30 | 3,754,960 |
Nov 13, 2023 | 62.55 | 63.10 | 60.00 | 61.00 | 61.00 | 3,238,920 |
Nov 10, 2023 | 64.35 | 64.45 | 61.10 | 61.95 | 61.95 | 4,209,080 |
Nov 9, 2023 | 61.30 | 66.95 | 61.15 | 66.15 | 66.15 | 5,950,280 |
Nov 8, 2023 | 63.10 | 65.35 | 62.05 | 62.35 | 62.35 | 4,338,500 |
Nov 7, 2023 | 64.45 | 65.50 | 63.55 | 64.25 | 64.25 | 3,126,060 |
Nov 6, 2023 | 66.75 | 67.65 | 64.60 | 64.80 | 64.80 | 3,772,880 |
Nov 3, 2023 | 68.70 | 69.45 | 67.40 | 68.20 | 68.20 | 3,952,320 |
Nov 2, 2023 | 71.90 | 73.65 | 70.50 | 70.60 | 70.60 | 3,929,400 |
Nov 1, 2023 | 78.40 | 78.65 | 73.80 | 74.40 | 74.40 | 6,288,840 |
Oct 31, 2023 | 87.05 | 88.55 | 79.55 | 79.90 | 79.90 | 4,327,920 |
Oct 30, 2023 | 93.45 | 93.65 | 87.85 | 88.05 | 88.05 | 4,460,100 |
Oct 27, 2023 | 91.35 | 99.85 | 89.80 | 99.05 | 99.05 | 6,228,780 |
Oct 26, 2023 | 93.25 | 98.55 | 91.00 | 94.45 | 94.45 | 5,872,080 |
Oct 25, 2023 | 85.60 | 96.25 | 85.50 | 93.15 | 93.15 | 6,157,740 |
Oct 24, 2023 | 87.60 | 91.15 | 84.50 | 85.05 | 85.05 | 3,750,480 |
Oct 23, 2023 | 98.65 | 100.90 | 86.45 | 91.25 | 91.25 | 4,739,440 |
Oct 20, 2023 | 95.10 | 98.65 | 91.90 | 96.10 | 96.10 | 6,587,160 |
Oct 19, 2023 | 86.55 | 95.65 | 84.65 | 95.20 | 95.20 | 8,033,220 |
Oct 18, 2023 | 83.50 | 90.15 | 82.65 | 88.65 | 88.65 | 6,799,480 |
Oct 17, 2023 | 82.10 | 83.30 | 75.85 | 80.55 | 80.55 | 5,779,020 |
Oct 16, 2023 | 85.20 | 85.80 | 77.50 | 77.65 | 77.65 | 5,141,600 |
Oct 13, 2023 | 76.45 | 93.55 | 75.75 | 90.55 | 90.55 | 8,557,680 |
Oct 12, 2023 | 73.25 | 81.45 | 70.90 | 77.00 | 77.00 | 6,442,300 |
Oct 11, 2023 | 75.10 | 80.40 | 73.80 | 74.60 | 74.60 | 4,303,820 |
Oct 10, 2023 | 79.20 | 79.40 | 75.00 | 76.60 | 76.60 | 3,462,840 |
Oct 9, 2023 | 86.75 | 88.20 | 80.55 | 80.55 | 80.55 | 2,658,340 |
Oct 6, 2023 | 88.00 | 90.90 | 79.65 | 82.30 | 82.30 | 4,176,240 |
Oct 5, 2023 | 85.60 | 91.45 | 83.90 | 84.00 | 84.00 | 3,574,700 |
Oct 4, 2023 | 90.35 | 92.20 | 85.15 | 85.60 | 85.60 | 4,108,120 |
Oct 3, 2023 | 84.70 | 94.75 | 82.60 | 92.65 | 92.65 | 5,065,580 |
Oct 2, 2023 | 81.30 | 83.95 | 78.05 | 81.30 | 81.30 | 3,361,480 |
Sep 29, 2023 | 74.25 | 81.25 | 73.55 | 81.05 | 81.05 | 4,514,540 |
Sep 28, 2023 | 84.70 | 86.15 | 77.75 | 78.60 | 78.60 | 4,146,520 |
Sep 27, 2023 | 86.35 | 92.45 | 84.45 | 84.60 | 84.60 | 5,253,640 |
Sep 26, 2023 | 81.90 | 90.95 | 80.45 | 90.20 | 90.20 | 6,077,620 |
Sep 25, 2023 | 82.30 | 83.70 | 78.50 | 79.20 | 79.20 | 4,396,440 |
Sep 22, 2023 | 78.10 | 79.60 | 74.85 | 79.10 | 79.10 | 4,422,900 |
Sep 21, 2023 | 75.50 | 79.05 | 73.20 | 78.95 | 78.95 | 7,604,240 |
Sep 20, 2023 | 65.00 | 70.85 | 64.50 | 70.55 | 70.55 | 4,876,020 |
Sep 19, 2023 | 67.40 | 69.85 | 66.20 | 66.80 | 66.80 | 4,402,200 |
Sep 18, 2023 | 69.40 | 70.15 | 65.80 | 67.40 | 67.40 | 3,401,920 |
Sep 15, 2023 | 65.05 | 68.50 | 64.00 | 68.10 | 68.10 | 4,930,020 |
Sep 14, 2023 | 66.10 | 66.40 | 64.25 | 64.35 | 64.35 | 3,258,880 |
Sep 13, 2023 | 68.60 | 68.90 | 66.75 | 67.45 | 67.45 | 3,837,780 |
Sep 12, 2023 | 70.00 | 70.35 | 67.60 | 69.35 | 69.35 | 2,897,780 |
Sep 11, 2023 | 69.40 | 70.95 | 68.30 | 68.85 | 68.85 | 2,474,660 |
Sep 8, 2023 | 73.10 | 73.25 | 69.65 | 71.20 | 71.20 | 3,106,000 |
Sep 7, 2023 | 77.25 | 78.45 | 72.90 | 73.60 | 73.60 | 3,384,320 |
Sep 6, 2023 | 72.35 | 76.10 | 71.75 | 73.85 | 73.85 | 3,513,000 |
Sep 5, 2023 | 71.55 | 73.20 | 70.10 | 71.45 | 71.45 | 2,360,800 |
Sep 1, 2023 | 70.80 | 72.00 | 69.95 | 70.95 | 70.95 | 2,682,020 |
Aug 31, 2023 | 74.75 | 74.90 | 71.95 | 72.45 | 72.45 | 2,458,140 |
Aug 30, 2023 | 77.40 | 78.35 | 74.45 | 74.65 | 74.65 | 2,536,720 |
Aug 29, 2023 | 81.45 | 81.55 | 77.50 | 78.60 | 78.60 | 3,353,120 |
Aug 28, 2023 | 84.25 | 84.85 | 81.55 | 81.70 | 81.70 | 2,847,800 |
Aug 25, 2023 | 91.25 | 94.55 | 85.55 | 87.00 | 87.00 | 4,355,020 |
Aug 24, 2023 | 85.65 | 93.40 | 85.05 | 93.05 | 93.05 | 3,620,960 |
Aug 23, 2023 | 90.55 | 90.85 | 87.20 | 87.60 | 87.60 | 2,620,000 |
Aug 22, 2023 | 88.80 | 94.65 | 88.80 | 92.10 | 92.10 | 2,482,560 |
Aug 21, 2023 | 94.30 | 96.45 | 91.05 | 91.65 | 91.65 | 2,716,400 |
Aug 18, 2023 | 103.80 | 104.50 | 94.20 | 95.55 | 95.55 | 4,335,540 |
Aug 17, 2023 | 90.80 | 99.30 | 89.85 | 99.15 | 99.15 | 3,903,800 |
Aug 16, 2023 | 90.25 | 92.90 | 86.45 | 92.75 | 92.75 | 4,430,900 |
Aug 15, 2023 | 85.50 | 91.70 | 85.10 | 90.20 | 90.20 | 4,238,620 |
Aug 14, 2023 | 87.15 | 89.45 | 82.90 | 83.00 | 83.00 | 3,048,000 |
Aug 11, 2023 | 93.35 | 94.15 | 85.05 | 85.40 | 85.40 | 4,025,500 |
Aug 10, 2023 | 85.90 | 94.80 | 82.90 | 90.75 | 90.75 | 6,800,360 |
Aug 9, 2023 | 90.55 | 95.95 | 87.30 | 90.35 | 90.35 | 5,190,440 |
Aug 8, 2023 | 94.80 | 103.85 | 91.20 | 91.40 | 91.40 | 4,972,560 |
Aug 7, 2023 | 93.15 | 94.60 | 88.70 | 89.10 | 89.10 | 3,166,600 |
Aug 4, 2023 | 87.05 | 97.60 | 84.40 | 96.35 | 96.35 | 4,926,340 |
Aug 3, 2023 | 96.80 | 99.20 | 89.70 | 91.90 | 91.90 | 3,831,880 |
Aug 2, 2023 | 88.75 | 95.50 | 88.30 | 92.30 | 92.30 | 5,191,540 |
Aug 1, 2023 | 82.50 | 83.60 | 80.95 | 81.05 | 81.05 | 2,087,960 |
Jul 31, 2023 | 80.25 | 81.95 | 79.25 | 79.60 | 79.60 | 1,885,440 |
Jul 28, 2023 | 81.25 | 84.15 | 79.45 | 80.75 | 80.75 | 2,892,380 |
Jul 27, 2023 | 77.60 | 88.45 | 77.45 | 85.75 | 85.75 | 5,137,160 |
Jul 26, 2023 | 84.50 | 84.50 | 79.50 | 79.85 | 79.85 | 2,430,460 |
Jul 25, 2023 | 83.40 | 83.70 | 80.65 | 83.10 | 83.10 | 1,757,960 |
Jul 24, 2023 | 85.15 | 85.25 | 82.10 | 83.20 | 83.20 | 1,941,340 |
Jul 21, 2023 | 85.40 | 86.25 | 83.00 | 85.40 | 85.40 | 1,944,620 |
Jul 20, 2023 | 87.90 | 89.35 | 85.35 | 87.15 | 87.15 | 2,217,240 |
Jul 19, 2023 | 83.15 | 87.85 | 82.95 | 87.15 | 87.15 | 1,836,120 |
Jul 18, 2023 | 85.95 | 86.50 | 83.80 | 84.65 | 84.65 | 1,431,660 |
Jul 17, 2023 | 87.05 | 87.15 | 84.00 | 86.35 | 86.35 | 1,265,620 |
Jul 14, 2023 | 88.35 | 90.05 | 85.80 | 86.75 | 86.75 | 1,645,180 |
Jul 13, 2023 | 85.25 | 88.50 | 84.05 | 88.35 | 88.35 | 1,567,200 |
Jul 12, 2023 | 90.60 | 90.95 | 87.20 | 87.60 | 87.60 | 2,318,360 |
Jul 11, 2023 | 94.00 | 97.85 | 93.15 | 95.80 | 95.80 | 1,681,980 |
Jul 10, 2023 | 98.10 | 100.05 | 96.25 | 96.90 | 96.90 | 1,463,600 |
Jul 7, 2023 | 102.80 | 103.50 | 95.60 | 98.30 | 98.30 | 2,167,520 |
Jul 6, 2023 | 100.45 | 114.75 | 100.10 | 101.30 | 101.30 | 4,430,940 |
Jul 5, 2023 | 94.05 | 94.40 | 92.00 | 94.00 | 94.00 | 961,000 |
Jul 3, 2023 | 92.00 | 93.50 | 91.30 | 91.75 | 91.75 | 393,300 |
Jun 30, 2023 | 93.15 | 94.05 | 91.20 | 92.45 | 92.45 | 1,067,020 |
Jun 29, 2023 | 92.80 | 95.75 | 92.50 | 95.20 | 95.20 | 1,098,160 |
Jun 28, 2023 | 96.20 | 96.60 | 92.00 | 92.00 | 92.00 | 1,221,760 |
Jun 27, 2023 | 100.00 | 100.05 | 94.45 | 97.50 | 97.50 | 1,520,040 |
Jun 26, 2023 | 101.90 | 101.90 | 98.05 | 101.25 | 101.25 | 1,494,740 |
Jun 23, 2023 | 1:10 Stock Splits | |||||
Jun 23, 2023 | 103.30 | 105.25 | 99.55 | 101.75 | 101.75 | 1,449,780 |
Jun 22, 2023 | 105.00 | 105.50 | 98.50 | 99.00 | 99.00 | 516,930 |
Jun 21, 2023 | 105.50 | 106.00 | 103.00 | 103.50 | 103.50 | 641,490 |
Jun 20, 2023 | 108.50 | 110.50 | 106.50 | 107.00 | 107.00 | 599,238 |
Jun 16, 2023 | 112.50 | 113.50 | 106.00 | 106.00 | 106.00 | 671,460 |
Jun 15, 2023 | 107.50 | 112.50 | 106.50 | 112.50 | 112.50 | 586,246 |
Jun 14, 2023 | 113.00 | 113.00 | 108.00 | 108.50 | 108.50 | 886,500 |
Jun 13, 2023 | 112.00 | 114.50 | 110.50 | 113.00 | 113.00 | 636,906 |
Jun 12, 2023 | 113.50 | 116.00 | 112.50 | 114.00 | 114.00 | 506,106 |
Jun 9, 2023 | 111.50 | 115.50 | 110.50 | 112.50 | 112.50 | 617,546 |
Jun 8, 2023 | 117.50 | 118.00 | 110.00 | 112.00 | 112.00 | 707,346 |
Jun 7, 2023 | 116.00 | 119.50 | 115.50 | 116.50 | 116.50 | 701,414 |
Jun 6, 2023 | 126.00 | 126.50 | 115.00 | 115.50 | 115.50 | 988,672 |
Jun 5, 2023 | 130.50 | 132.00 | 126.50 | 126.50 | 126.50 | 558,702 |
Jun 2, 2023 | 134.00 | 135.50 | 128.50 | 130.50 | 130.50 | 1,020,586 |
Jun 1, 2023 | 149.00 | 150.00 | 139.00 | 139.50 | 139.50 | 1,040,792 |
May 31, 2023 | 156.00 | 159.00 | 150.00 | 152.50 | 152.50 | 641,060 |
May 30, 2023 | 151.00 | 161.50 | 150.00 | 153.50 | 153.50 | 896,898 |
May 26, 2023 | 165.00 | 165.00 | 154.00 | 159.50 | 159.50 | 931,058 |
May 25, 2023 | 168.50 | 175.00 | 167.00 | 170.00 | 170.00 | 768,028 |
May 24, 2023 | 173.00 | 179.00 | 172.00 | 176.50 | 176.50 | 1,612,880 |
May 23, 2023 | 165.50 | 170.00 | 159.00 | 166.00 | 166.00 | 1,236,148 |
May 22, 2023 | 162.00 | 167.50 | 157.50 | 162.00 | 162.00 | 761,348 |
May 19, 2023 | 154.00 | 167.00 | 152.50 | 161.50 | 161.50 | 1,402,882 |
May 18, 2023 | 164.50 | 166.00 | 155.50 | 156.00 | 156.00 | 976,030 |
May 17, 2023 | 168.00 | 171.50 | 164.50 | 166.00 | 166.00 | 1,280,834 |
May 16, 2023 | 170.00 | 174.50 | 167.00 | 174.50 | 174.50 | 823,110 |
May 15, 2023 | 171.50 | 175.00 | 166.50 | 167.50 | 167.50 | 916,710 |
May 12, 2023 | 171.50 | 180.00 | 169.50 | 174.00 | 174.00 | 1,179,850 |
May 11, 2023 | 180.00 | 185.50 | 173.00 | 174.00 | 174.00 | 1,025,284 |
May 10, 2023 | 175.50 | 188.50 | 172.50 | 177.00 | 177.00 | 1,349,628 |
May 9, 2023 | 183.50 | 186.00 | 181.00 | 183.50 | 183.50 | 647,296 |
May 8, 2023 | 181.50 | 185.50 | 178.50 | 178.50 | 178.50 | 735,376 |
May 5, 2023 | 194.50 | 195.50 | 181.50 | 183.50 | 183.50 | 933,600 |
May 4, 2023 | 200.00 | 215.50 | 197.00 | 206.50 | 206.50 | 2,020,250 |
May 3, 2023 | 187.00 | 194.00 | 178.50 | 192.50 | 192.50 | 1,553,466 |
May 2, 2023 | 177.50 | 202.50 | 177.50 | 184.50 | 184.50 | 2,532,218 |
May 1, 2023 | 175.50 | 176.00 | 167.00 | 173.00 | 173.00 | 1,029,532 |
Apr 28, 2023 | 186.50 | 187.50 | 177.50 | 178.00 | 178.00 | 1,068,612 |
Apr 27, 2023 | 192.00 | 192.50 | 185.00 | 188.50 | 188.50 | 1,138,756 |
Apr 26, 2023 | 204.50 | 208.00 | 193.00 | 201.50 | 201.50 | 1,445,106 |
Apr 25, 2023 | 190.50 | 211.50 | 188.50 | 209.50 | 209.50 | 1,955,282 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
QQQ Invesco QQQ Trust
426.51
+0.34%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Dynamic Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%