Cboe US - Delayed Quote • USD
ProShares VIX Mid-Term Futures ETF (VIXM)
At close: April 25 at 3:59 PM EDT
After hours: April 25 at 5:32 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 | 15.91 | 15.93 | 15.51 | 15.51 | 15.51 | 72,600 |
Apr 24, 2024 | 15.62 | 15.77 | 15.57 | 15.59 | 15.59 | 65,900 |
Apr 23, 2024 | 15.74 | 15.76 | 15.55 | 15.62 | 15.62 | 3,754,700 |
Apr 22, 2024 | 16.32 | 16.35 | 15.81 | 15.90 | 15.90 | 178,400 |
Apr 19, 2024 | 16.52 | 16.76 | 16.42 | 16.55 | 16.55 | 61,700 |
Apr 18, 2024 | 16.37 | 16.66 | 16.33 | 16.60 | 16.60 | 78,600 |
Apr 17, 2024 | 16.46 | 16.74 | 16.35 | 16.43 | 16.43 | 29,500 |
Apr 16, 2024 | 17.02 | 17.02 | 16.50 | 16.60 | 16.60 | 49,300 |
Apr 15, 2024 | 16.45 | 17.00 | 16.37 | 17.00 | 17.00 | 82,800 |
Apr 12, 2024 | 16.49 | 16.94 | 16.45 | 16.64 | 16.64 | 3,244,500 |
Apr 11, 2024 | 16.26 | 16.52 | 16.08 | 16.15 | 16.15 | 69,300 |
Apr 10, 2024 | 16.30 | 16.42 | 16.14 | 16.24 | 16.24 | 59,100 |
Apr 9, 2024 | 16.06 | 16.25 | 15.98 | 16.06 | 16.06 | 37,300 |
Apr 8, 2024 | 16.25 | 16.30 | 16.00 | 16.08 | 16.08 | 56,800 |
Apr 5, 2024 | 16.26 | 16.34 | 16.12 | 16.29 | 16.29 | 56,000 |
Apr 4, 2024 | 15.79 | 16.34 | 15.79 | 16.29 | 16.29 | 45,400 |
Apr 3, 2024 | 16.13 | 16.13 | 15.87 | 15.96 | 15.96 | 35,500 |
Apr 2, 2024 | 16.13 | 16.29 | 16.01 | 16.02 | 16.02 | 245,400 |
Apr 1, 2024 | 15.85 | 15.96 | 15.77 | 15.83 | 15.83 | 45,900 |
Mar 28, 2024 | 15.73 | 15.85 | 15.67 | 15.85 | 15.85 | 40,500 |
Mar 27, 2024 | 15.76 | 15.85 | 15.67 | 15.71 | 15.71 | 20,200 |
Mar 26, 2024 | 15.82 | 15.84 | 15.75 | 15.80 | 15.80 | 52,200 |
Mar 25, 2024 | 16.00 | 16.00 | 15.80 | 15.91 | 15.91 | 46,100 |
Mar 22, 2024 | 15.94 | 15.98 | 15.83 | 15.94 | 15.94 | 46,600 |
Mar 21, 2024 | 15.74 | 15.96 | 15.74 | 15.88 | 15.88 | 181,400 |
Mar 20, 2024 | 16.11 | 16.11 | 15.82 | 15.82 | 15.82 | 100,300 |
Mar 19, 2024 | 16.27 | 16.29 | 16.03 | 16.05 | 16.05 | 67,000 |
Mar 18, 2024 | 16.37 | 16.37 | 16.23 | 16.29 | 16.29 | 35,100 |
Mar 15, 2024 | 16.43 | 16.77 | 16.37 | 16.52 | 16.52 | 230,900 |
Mar 14, 2024 | 16.03 | 16.60 | 15.96 | 16.37 | 16.37 | 125,000 |
Mar 13, 2024 | 16.07 | 16.12 | 15.93 | 16.04 | 16.04 | 576,000 |
Mar 12, 2024 | 16.13 | 16.19 | 15.96 | 16.08 | 16.08 | 2,647,800 |
Mar 11, 2024 | 16.37 | 16.51 | 16.17 | 16.27 | 16.27 | 32,000 |
Mar 8, 2024 | 16.01 | 16.61 | 16.01 | 16.30 | 16.30 | 57,600 |
Mar 7, 2024 | 15.96 | 16.17 | 15.93 | 16.13 | 16.13 | 27,400 |
Mar 6, 2024 | 15.84 | 16.07 | 15.84 | 16.06 | 16.06 | 57,600 |
Mar 5, 2024 | 15.86 | 16.26 | 15.84 | 16.08 | 16.08 | 134,500 |
Mar 4, 2024 | 15.66 | 15.81 | 15.63 | 15.79 | 15.79 | 44,800 |
Mar 1, 2024 | 15.57 | 15.70 | 15.51 | 15.62 | 15.62 | 70,600 |
Feb 29, 2024 | 15.55 | 15.67 | 15.52 | 15.58 | 15.58 | 33,700 |
Feb 28, 2024 | 15.62 | 15.74 | 15.55 | 15.68 | 15.68 | 44,000 |
Feb 27, 2024 | 15.56 | 15.58 | 15.51 | 15.52 | 15.52 | 51,900 |
Feb 26, 2024 | 15.66 | 15.70 | 15.58 | 15.62 | 15.62 | 68,200 |
Feb 23, 2024 | 15.83 | 15.91 | 15.79 | 15.80 | 15.80 | 24,800 |
Feb 22, 2024 | 15.73 | 16.06 | 15.64 | 16.06 | 16.06 | 197,400 |
Feb 21, 2024 | 16.28 | 16.28 | 16.02 | 16.02 | 16.02 | 87,500 |
Feb 20, 2024 | 16.14 | 16.43 | 16.13 | 16.23 | 16.23 | 31,300 |
Feb 16, 2024 | 16.13 | 16.22 | 15.99 | 16.09 | 16.09 | 54,900 |
Feb 15, 2024 | 16.02 | 16.27 | 15.95 | 16.16 | 16.16 | 32,300 |
Feb 14, 2024 | 16.12 | 16.34 | 15.97 | 16.14 | 16.14 | 50,700 |
Feb 13, 2024 | 16.25 | 16.89 | 16.21 | 16.35 | 16.35 | 136,300 |
Feb 12, 2024 | 15.74 | 16.04 | 15.64 | 16.02 | 16.02 | 62,000 |
Feb 9, 2024 | 15.58 | 15.75 | 15.49 | 15.71 | 15.71 | 61,500 |
Feb 8, 2024 | 15.68 | 15.77 | 15.59 | 15.62 | 15.62 | 23,200 |
Feb 7, 2024 | 15.63 | 15.73 | 15.61 | 15.67 | 15.67 | 58,300 |
Feb 6, 2024 | 15.72 | 15.87 | 15.64 | 15.66 | 15.66 | 31,100 |
Feb 5, 2024 | 16.03 | 16.24 | 15.75 | 15.83 | 15.83 | 49,200 |
Feb 2, 2024 | 16.01 | 16.06 | 15.85 | 16.06 | 16.06 | 57,800 |
Feb 1, 2024 | 15.97 | 16.18 | 15.85 | 16.00 | 16.00 | 75,200 |
Jan 31, 2024 | 15.75 | 16.16 | 15.71 | 16.11 | 16.11 | 80,700 |
Jan 30, 2024 | 15.62 | 15.71 | 15.59 | 15.71 | 15.71 | 61,700 |
Jan 29, 2024 | 15.70 | 15.81 | 15.65 | 15.68 | 15.68 | 28,800 |
Jan 26, 2024 | 15.72 | 15.73 | 15.60 | 15.66 | 15.66 | 37,700 |
Jan 25, 2024 | 15.59 | 15.75 | 15.55 | 15.75 | 15.75 | 38,500 |
Jan 24, 2024 | 15.39 | 15.67 | 15.39 | 15.64 | 15.64 | 67,800 |
Jan 23, 2024 | 15.55 | 15.58 | 15.45 | 15.45 | 15.45 | 63,700 |
Jan 22, 2024 | 15.89 | 15.95 | 15.67 | 15.71 | 15.71 | 57,100 |
Jan 19, 2024 | 16.12 | 16.17 | 15.92 | 15.99 | 15.99 | 76,500 |
Jan 18, 2024 | 16.31 | 16.53 | 16.24 | 16.24 | 16.24 | 31,400 |
Jan 17, 2024 | 16.72 | 16.84 | 16.40 | 16.57 | 16.57 | 115,600 |
Jan 16, 2024 | 16.25 | 16.47 | 16.16 | 16.39 | 16.39 | 107,200 |
Jan 12, 2024 | 15.89 | 16.06 | 15.83 | 16.00 | 16.00 | 57,600 |
Jan 11, 2024 | 15.71 | 16.13 | 15.64 | 15.94 | 15.94 | 69,500 |
Jan 10, 2024 | 15.94 | 15.96 | 15.82 | 15.85 | 15.85 | 28,200 |
Jan 9, 2024 | 16.32 | 16.32 | 16.00 | 16.02 | 16.02 | 54,400 |
Jan 8, 2024 | 16.49 | 16.49 | 16.10 | 16.21 | 16.21 | 81,600 |
Jan 5, 2024 | 16.83 | 16.83 | 16.44 | 16.45 | 16.45 | 53,300 |
Jan 4, 2024 | 16.94 | 16.94 | 16.74 | 16.79 | 16.79 | 43,700 |
Jan 3, 2024 | 16.80 | 17.05 | 16.68 | 16.89 | 16.89 | 40,000 |
Jan 2, 2024 | 16.96 | 17.00 | 16.65 | 16.70 | 16.70 | 90,400 |
Dec 29, 2023 | 16.66 | 16.81 | 16.63 | 16.75 | 16.75 | 112,600 |
Dec 28, 2023 | 16.64 | 16.76 | 16.64 | 16.71 | 16.71 | 27,400 |
Dec 27, 2023 | 17.11 | 17.11 | 16.72 | 16.74 | 16.74 | 68,900 |
Dec 26, 2023 | 17.25 | 17.31 | 17.09 | 17.11 | 17.11 | 39,000 |
Dec 22, 2023 | 17.40 | 17.57 | 17.26 | 17.26 | 17.26 | 47,100 |
Dec 21, 2023 | 17.43 | 17.53 | 17.29 | 17.34 | 17.34 | 67,400 |
Dec 20, 2023 | 16.97 | 17.64 | 16.92 | 17.55 | 17.55 | 173,600 |
Dec 19, 2023 | 16.69 | 16.99 | 16.68 | 16.97 | 16.97 | 38,900 |
Dec 18, 2023 | 16.47 | 16.61 | 16.42 | 16.61 | 16.61 | 31,100 |
Dec 15, 2023 | 16.17 | 16.46 | 16.11 | 16.46 | 16.46 | 35,000 |
Dec 14, 2023 | 16.10 | 16.37 | 16.07 | 16.11 | 16.11 | 198,500 |
Dec 13, 2023 | 16.44 | 16.51 | 16.20 | 16.24 | 16.24 | 68,500 |
Dec 12, 2023 | 16.58 | 16.61 | 16.34 | 16.47 | 16.47 | 97,600 |
Dec 11, 2023 | 16.96 | 16.96 | 16.72 | 16.73 | 16.73 | 63,000 |
Dec 8, 2023 | 17.20 | 17.20 | 16.93 | 16.93 | 16.93 | 45,400 |
Dec 7, 2023 | 17.32 | 17.35 | 17.20 | 17.24 | 17.24 | 38,600 |
Dec 6, 2023 | 17.18 | 17.37 | 17.18 | 17.28 | 17.28 | 65,400 |
Dec 5, 2023 | 17.37 | 17.37 | 17.20 | 17.28 | 17.28 | 42,800 |
Dec 4, 2023 | 17.25 | 17.47 | 17.19 | 17.28 | 17.28 | 49,200 |
Dec 1, 2023 | 17.17 | 17.27 | 17.08 | 17.10 | 17.10 | 91,600 |
Nov 30, 2023 | 17.28 | 17.39 | 17.20 | 17.21 | 17.21 | 113,600 |
Nov 29, 2023 | 17.01 | 17.39 | 16.93 | 17.39 | 17.39 | 70,000 |
Nov 28, 2023 | 17.24 | 17.26 | 17.11 | 17.16 | 17.16 | 72,800 |
Nov 27, 2023 | 17.25 | 17.30 | 17.13 | 17.30 | 17.30 | 74,500 |
Nov 24, 2023 | 17.52 | 17.54 | 17.12 | 17.12 | 17.12 | 45,900 |
Nov 22, 2023 | 17.27 | 17.60 | 17.24 | 17.52 | 17.52 | 137,900 |
Nov 21, 2023 | 17.68 | 17.68 | 17.40 | 17.40 | 17.40 | 42,100 |
Nov 20, 2023 | 17.63 | 17.64 | 17.51 | 17.64 | 17.64 | 47,200 |
Nov 17, 2023 | 17.70 | 17.75 | 17.63 | 17.68 | 17.68 | 29,000 |
Nov 16, 2023 | 17.96 | 18.00 | 17.74 | 17.79 | 17.79 | 43,500 |
Nov 15, 2023 | 18.06 | 18.11 | 17.93 | 18.00 | 18.00 | 101,200 |
Nov 14, 2023 | 17.84 | 18.19 | 17.82 | 18.18 | 18.18 | 37,000 |
Nov 13, 2023 | 18.22 | 18.26 | 17.95 | 18.19 | 18.19 | 49,800 |
Nov 10, 2023 | 18.47 | 18.50 | 18.06 | 18.14 | 18.14 | 39,500 |
Nov 9, 2023 | 18.14 | 18.66 | 18.11 | 18.63 | 18.63 | 202,900 |
Nov 8, 2023 | 18.37 | 18.62 | 18.24 | 18.26 | 18.26 | 53,300 |
Nov 7, 2023 | 18.59 | 18.65 | 18.48 | 18.51 | 18.51 | 67,000 |
Nov 6, 2023 | 18.89 | 18.91 | 18.55 | 18.57 | 18.57 | 208,600 |
Nov 3, 2023 | 19.21 | 19.21 | 18.95 | 19.04 | 19.04 | 244,000 |
Nov 2, 2023 | 19.43 | 19.56 | 19.28 | 19.31 | 19.31 | 198,700 |
Nov 1, 2023 | 20.19 | 20.20 | 19.68 | 19.68 | 19.68 | 219,200 |
Oct 31, 2023 | 20.74 | 20.88 | 20.31 | 20.36 | 20.36 | 104,100 |
Oct 30, 2023 | 21.50 | 21.55 | 20.94 | 20.97 | 20.97 | 57,900 |
Oct 27, 2023 | 21.25 | 21.90 | 21.22 | 21.90 | 21.90 | 62,500 |
Oct 26, 2023 | 21.39 | 21.77 | 21.23 | 21.50 | 21.50 | 90,400 |
Oct 25, 2023 | 20.74 | 21.46 | 20.73 | 21.43 | 21.43 | 91,800 |
Oct 24, 2023 | 20.85 | 21.13 | 20.57 | 20.65 | 20.65 | 93,500 |
Oct 23, 2023 | 21.91 | 22.00 | 20.96 | 21.16 | 21.16 | 234,600 |
Oct 20, 2023 | 21.52 | 21.75 | 21.38 | 21.71 | 21.71 | 119,400 |
Oct 19, 2023 | 20.65 | 21.49 | 20.64 | 21.48 | 21.48 | 59,700 |
Oct 18, 2023 | 20.47 | 20.87 | 20.45 | 20.80 | 20.80 | 49,200 |
Oct 17, 2023 | 20.21 | 20.41 | 19.77 | 20.24 | 20.24 | 75,000 |
Oct 16, 2023 | 20.29 | 20.30 | 19.87 | 19.95 | 19.95 | 115,000 |
Oct 13, 2023 | 19.56 | 20.71 | 19.51 | 20.68 | 20.68 | 240,500 |
Oct 12, 2023 | 19.17 | 19.80 | 19.04 | 19.56 | 19.56 | 24,200 |
Oct 11, 2023 | 19.44 | 19.67 | 19.18 | 19.18 | 19.18 | 22,200 |
Oct 10, 2023 | 19.66 | 19.68 | 19.30 | 19.42 | 19.42 | 192,100 |
Oct 9, 2023 | 20.15 | 20.26 | 19.75 | 19.80 | 19.80 | 98,300 |
Oct 6, 2023 | 20.34 | 20.46 | 19.60 | 19.71 | 19.71 | 97,500 |
Oct 5, 2023 | 20.00 | 20.54 | 20.00 | 20.06 | 20.06 | 121,500 |
Oct 4, 2023 | 20.47 | 20.53 | 20.08 | 20.11 | 20.11 | 60,900 |
Oct 3, 2023 | 19.70 | 20.47 | 19.55 | 20.45 | 20.45 | 236,200 |
Oct 2, 2023 | 19.44 | 19.55 | 19.20 | 19.38 | 19.38 | 59,500 |
Sep 29, 2023 | 18.93 | 19.46 | 18.91 | 19.41 | 19.41 | 67,200 |
Sep 28, 2023 | 19.77 | 19.88 | 19.22 | 19.26 | 19.26 | 193,700 |
Sep 27, 2023 | 19.79 | 20.30 | 19.71 | 19.71 | 19.71 | 101,600 |
Sep 26, 2023 | 19.37 | 20.01 | 19.28 | 19.97 | 19.97 | 98,600 |
Sep 25, 2023 | 19.37 | 19.41 | 19.07 | 19.17 | 19.17 | 106,800 |
Sep 22, 2023 | 19.04 | 19.14 | 18.92 | 19.13 | 19.13 | 32,400 |
Sep 21, 2023 | 18.97 | 19.12 | 18.88 | 19.09 | 19.09 | 86,000 |
Sep 20, 2023 | 18.20 | 18.60 | 18.12 | 18.58 | 18.58 | 82,300 |
Sep 19, 2023 | 18.40 | 18.69 | 18.28 | 18.29 | 18.29 | 74,000 |
Sep 18, 2023 | 18.65 | 18.65 | 18.27 | 18.45 | 18.45 | 68,700 |
Sep 15, 2023 | 18.23 | 18.51 | 18.16 | 18.51 | 18.51 | 79,000 |
Sep 14, 2023 | 18.39 | 18.39 | 18.15 | 18.15 | 18.15 | 86,600 |
Sep 13, 2023 | 18.46 | 18.53 | 18.35 | 18.47 | 18.47 | 22,400 |
Sep 12, 2023 | 18.48 | 18.55 | 18.33 | 18.55 | 18.55 | 22,400 |
Sep 11, 2023 | 18.53 | 18.71 | 18.44 | 18.44 | 18.44 | 37,700 |
Sep 8, 2023 | 18.95 | 18.95 | 18.69 | 18.78 | 18.78 | 37,100 |
Sep 7, 2023 | 19.41 | 19.42 | 18.96 | 18.96 | 18.96 | 95,800 |
Sep 6, 2023 | 19.03 | 19.29 | 19.03 | 19.18 | 19.18 | 45,300 |
Sep 5, 2023 | 19.07 | 19.12 | 18.81 | 18.94 | 18.94 | 87,500 |
Sep 1, 2023 | 18.90 | 19.06 | 18.84 | 19.05 | 19.05 | 187,800 |
Aug 31, 2023 | 19.32 | 19.32 | 19.04 | 19.09 | 19.09 | 248,200 |
Aug 30, 2023 | 19.48 | 19.52 | 19.26 | 19.32 | 19.32 | 61,500 |
Aug 29, 2023 | 19.73 | 19.73 | 19.37 | 19.49 | 19.49 | 184,500 |
Aug 28, 2023 | 19.99 | 20.00 | 19.69 | 19.78 | 19.78 | 198,700 |
Aug 25, 2023 | 20.43 | 20.61 | 19.97 | 20.11 | 20.11 | 67,400 |
Aug 24, 2023 | 20.09 | 20.65 | 20.07 | 20.65 | 20.65 | 32,200 |
Aug 23, 2023 | 20.41 | 20.43 | 20.21 | 20.34 | 20.34 | 156,000 |
Aug 22, 2023 | 20.32 | 20.62 | 20.27 | 20.58 | 20.58 | 19,800 |
Aug 21, 2023 | 20.58 | 20.75 | 20.30 | 20.43 | 20.43 | 43,700 |
Aug 18, 2023 | 21.17 | 21.25 | 20.60 | 20.60 | 20.60 | 60,800 |
Aug 17, 2023 | 20.37 | 20.93 | 20.37 | 20.79 | 20.79 | 112,200 |
Aug 16, 2023 | 20.27 | 20.55 | 20.05 | 20.53 | 20.53 | 220,100 |
Aug 15, 2023 | 19.88 | 20.43 | 19.88 | 20.35 | 20.35 | 79,100 |
Aug 14, 2023 | 20.01 | 20.15 | 19.74 | 19.76 | 19.76 | 35,600 |
Aug 11, 2023 | 20.30 | 20.30 | 19.81 | 19.90 | 19.90 | 24,700 |
Aug 10, 2023 | 19.87 | 20.35 | 19.68 | 20.23 | 20.23 | 148,100 |
Aug 9, 2023 | 20.12 | 20.42 | 19.90 | 20.21 | 20.21 | 64,300 |
Aug 8, 2023 | 20.27 | 20.86 | 20.19 | 20.24 | 20.24 | 41,500 |
Aug 7, 2023 | 20.09 | 20.19 | 19.86 | 19.89 | 19.89 | 22,200 |
Aug 4, 2023 | 20.12 | 20.53 | 19.76 | 20.42 | 20.42 | 54,400 |
Aug 3, 2023 | 20.52 | 20.71 | 20.11 | 20.13 | 20.13 | 87,100 |
Aug 2, 2023 | 19.96 | 20.55 | 19.96 | 20.23 | 20.23 | 196,600 |
Aug 1, 2023 | 19.77 | 19.77 | 19.44 | 19.58 | 19.58 | 62,200 |
Jul 31, 2023 | 19.36 | 19.56 | 19.36 | 19.37 | 19.37 | 85,700 |
Jul 28, 2023 | 19.25 | 19.54 | 19.24 | 19.47 | 19.47 | 353,900 |
Jul 27, 2023 | 19.30 | 19.95 | 19.23 | 19.75 | 19.75 | 56,100 |
Jul 26, 2023 | 19.74 | 19.74 | 19.33 | 19.33 | 19.33 | 48,000 |
Jul 25, 2023 | 19.85 | 19.85 | 19.44 | 19.60 | 19.60 | 45,700 |
Jul 24, 2023 | 19.85 | 19.85 | 19.58 | 19.67 | 19.67 | 68,200 |
Jul 21, 2023 | 20.10 | 20.10 | 19.71 | 19.89 | 19.89 | 35,200 |
Jul 20, 2023 | 19.95 | 20.14 | 19.81 | 20.09 | 20.09 | 73,200 |
Jul 19, 2023 | 19.75 | 20.05 | 19.67 | 20.01 | 20.01 | 81,700 |
Jul 18, 2023 | 19.90 | 19.90 | 19.63 | 19.75 | 19.75 | 74,600 |
Jul 17, 2023 | 19.90 | 19.90 | 19.48 | 19.77 | 19.77 | 80,900 |
Jul 14, 2023 | 19.89 | 19.96 | 19.58 | 19.71 | 19.71 | 119,000 |
Jul 13, 2023 | 19.57 | 19.84 | 19.47 | 19.83 | 19.83 | 68,700 |
Jul 12, 2023 | 19.95 | 19.95 | 19.66 | 19.80 | 19.80 | 173,500 |
Jul 11, 2023 | 20.25 | 20.44 | 20.12 | 20.25 | 20.25 | 42,700 |
Jul 10, 2023 | 20.56 | 20.63 | 20.33 | 20.34 | 20.34 | 14,500 |
Jul 7, 2023 | 21.12 | 21.12 | 20.48 | 20.68 | 20.68 | 98,500 |
Jul 6, 2023 | 20.72 | 21.73 | 20.72 | 20.95 | 20.95 | 266,000 |
Jul 5, 2023 | 20.72 | 20.72 | 20.50 | 20.50 | 20.50 | 130,400 |
Jul 3, 2023 | 20.48 | 20.52 | 20.36 | 20.52 | 20.52 | 52,500 |
Jun 30, 2023 | 20.75 | 20.78 | 20.44 | 20.48 | 20.48 | 85,800 |
Jun 29, 2023 | 20.66 | 20.92 | 20.64 | 20.91 | 20.91 | 121,000 |
Jun 28, 2023 | 21.00 | 21.03 | 20.58 | 20.58 | 20.58 | 148,500 |
Jun 27, 2023 | 21.52 | 21.52 | 21.04 | 21.12 | 21.12 | 149,500 |
Jun 26, 2023 | 21.78 | 21.80 | 21.48 | 21.65 | 21.65 | 76,200 |
Jun 23, 2023 | 21.94 | 22.09 | 21.73 | 21.93 | 21.93 | 91,900 |
Jun 22, 2023 | 22.07 | 22.08 | 21.70 | 21.76 | 21.76 | 31,900 |
Jun 21, 2023 | 21.96 | 21.98 | 21.84 | 21.91 | 21.91 | 62,200 |
Jun 20, 2023 | 21.92 | 22.16 | 21.90 | 22.12 | 22.12 | 292,300 |
Jun 16, 2023 | 22.15 | 22.28 | 21.72 | 21.81 | 21.81 | 68,900 |
Jun 15, 2023 | 21.93 | 22.18 | 21.89 | 22.18 | 22.18 | 60,400 |
Jun 14, 2023 | 22.35 | 22.35 | 21.94 | 22.04 | 22.04 | 69,900 |
Jun 13, 2023 | 22.12 | 22.39 | 22.02 | 22.24 | 22.24 | 150,800 |
Jun 12, 2023 | 22.40 | 22.58 | 22.26 | 22.29 | 22.29 | 73,900 |
Jun 9, 2023 | 22.34 | 22.48 | 22.18 | 22.31 | 22.31 | 47,900 |
Jun 8, 2023 | 22.75 | 22.78 | 22.33 | 22.35 | 22.35 | 89,500 |
Jun 7, 2023 | 22.75 | 22.88 | 22.68 | 22.82 | 22.82 | 241,800 |
Jun 6, 2023 | 23.37 | 23.40 | 22.54 | 22.59 | 22.59 | 251,100 |
Jun 5, 2023 | 23.51 | 23.71 | 23.44 | 23.45 | 23.45 | 120,000 |
Jun 2, 2023 | 23.90 | 23.95 | 23.39 | 23.67 | 23.67 | 77,700 |
Jun 1, 2023 | 24.82 | 24.88 | 24.16 | 24.17 | 24.17 | 485,100 |
May 31, 2023 | 25.34 | 25.43 | 24.94 | 24.98 | 24.98 | 26,200 |
May 30, 2023 | 24.87 | 25.43 | 24.87 | 25.25 | 25.25 | 52,900 |
May 26, 2023 | 25.76 | 25.76 | 25.41 | 25.41 | 25.41 | 63,900 |
May 25, 2023 | 25.91 | 26.21 | 25.84 | 25.93 | 25.93 | 479,900 |
May 24, 2023 | 26.15 | 26.30 | 26.07 | 26.15 | 26.15 | 76,400 |
May 23, 2023 | 26.16 | 26.38 | 25.84 | 26.15 | 26.15 | 63,900 |
May 22, 2023 | 26.25 | 26.27 | 25.93 | 26.06 | 26.06 | 50,400 |
May 19, 2023 | 25.76 | 26.27 | 25.57 | 26.23 | 26.23 | 50,700 |
May 18, 2023 | 26.08 | 26.11 | 25.80 | 25.84 | 25.84 | 40,900 |
May 17, 2023 | 26.25 | 26.38 | 26.08 | 26.19 | 26.19 | 41,300 |
May 16, 2023 | 26.28 | 26.64 | 26.19 | 26.64 | 26.64 | 22,200 |
May 15, 2023 | 26.34 | 26.44 | 26.13 | 26.17 | 26.17 | 57,700 |
May 12, 2023 | 26.20 | 26.59 | 26.13 | 26.39 | 26.39 | 45,600 |
May 11, 2023 | 26.64 | 26.83 | 26.22 | 26.31 | 26.31 | 34,200 |
May 10, 2023 | 26.52 | 27.00 | 26.39 | 26.46 | 26.46 | 30,400 |
May 9, 2023 | 26.89 | 26.95 | 26.66 | 26.78 | 26.78 | 30,900 |
May 8, 2023 | 26.95 | 27.09 | 26.74 | 26.76 | 26.76 | 38,400 |
May 5, 2023 | 27.22 | 27.29 | 26.80 | 26.95 | 26.95 | 235,800 |
May 4, 2023 | 27.50 | 27.96 | 27.35 | 27.77 | 27.77 | 225,400 |
May 3, 2023 | 26.89 | 27.24 | 26.71 | 27.21 | 27.21 | 78,100 |
May 2, 2023 | 26.48 | 27.54 | 26.48 | 26.85 | 26.85 | 112,000 |
May 1, 2023 | 26.87 | 26.87 | 26.23 | 26.41 | 26.41 | 56,600 |
Apr 28, 2023 | 26.88 | 27.03 | 26.78 | 26.78 | 26.78 | 73,900 |
Apr 27, 2023 | 26.86 | 26.87 | 26.67 | 26.87 | 26.87 | 37,900 |
Apr 26, 2023 | 27.25 | 27.30 | 26.81 | 27.10 | 27.10 | 115,100 |
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%