Cboe US - Nasdaq Real Time Price • USD
iPath Series B S&P 500 VIX Mid-Term Futures ETN (VXZ)
As of 1:16 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 25, 2024 | 13.75 | 13.76 | 13.57 | 13.57 | 13.57 | 11,169 |
Apr 24, 2024 | 13.50 | 13.63 | 13.49 | 13.49 | 13.49 | 85,200 |
Apr 23, 2024 | 13.65 | 13.66 | 13.47 | 13.53 | 13.53 | 43,500 |
Apr 22, 2024 | 14.14 | 14.14 | 13.69 | 13.73 | 13.73 | 57,300 |
Apr 19, 2024 | 14.33 | 14.52 | 14.20 | 14.41 | 14.41 | 53,100 |
Apr 18, 2024 | 14.27 | 14.33 | 14.14 | 14.32 | 14.32 | 18,800 |
Apr 17, 2024 | 14.25 | 14.56 | 14.18 | 14.23 | 14.23 | 18,100 |
Apr 16, 2024 | 14.66 | 14.71 | 14.28 | 14.32 | 14.32 | 19,700 |
Apr 15, 2024 | 14.16 | 14.73 | 14.16 | 14.71 | 14.71 | 33,900 |
Apr 12, 2024 | 14.25 | 14.60 | 14.25 | 14.39 | 14.39 | 100,400 |
Apr 11, 2024 | 14.04 | 14.33 | 13.94 | 13.97 | 13.97 | 29,900 |
Apr 10, 2024 | 14.06 | 14.23 | 14.01 | 14.08 | 14.08 | 9,900 |
Apr 9, 2024 | 13.93 | 14.05 | 13.84 | 13.90 | 13.90 | 4,200 |
Apr 8, 2024 | 14.15 | 14.15 | 13.89 | 13.91 | 13.91 | 5,500 |
Apr 5, 2024 | 14.09 | 14.21 | 14.00 | 14.21 | 14.21 | 18,400 |
Apr 4, 2024 | 13.68 | 14.15 | 13.68 | 14.11 | 14.11 | 19,800 |
Apr 3, 2024 | 13.97 | 13.97 | 13.79 | 13.82 | 13.82 | 8,000 |
Apr 2, 2024 | 13.99 | 14.14 | 13.88 | 13.88 | 13.88 | 32,400 |
Apr 1, 2024 | 13.70 | 13.86 | 13.68 | 13.76 | 13.76 | 25,500 |
Mar 28, 2024 | 13.66 | 13.74 | 13.58 | 13.69 | 13.69 | 45,100 |
Mar 27, 2024 | 13.66 | 13.70 | 13.60 | 13.62 | 13.62 | 22,700 |
Mar 26, 2024 | 13.75 | 13.75 | 13.66 | 13.66 | 13.66 | 15,900 |
Mar 25, 2024 | 13.82 | 13.84 | 13.75 | 13.78 | 13.78 | 22,200 |
Mar 22, 2024 | 13.73 | 13.87 | 13.73 | 13.81 | 13.81 | 21,200 |
Mar 21, 2024 | 13.63 | 13.78 | 13.63 | 13.75 | 13.75 | 26,100 |
Mar 20, 2024 | 13.91 | 13.91 | 13.68 | 13.74 | 13.74 | 16,300 |
Mar 19, 2024 | 14.10 | 14.10 | 13.89 | 13.95 | 13.95 | 35,400 |
Mar 18, 2024 | 14.23 | 14.23 | 14.08 | 14.12 | 14.12 | 32,800 |
Mar 15, 2024 | 14.15 | 14.55 | 14.15 | 14.29 | 14.29 | 22,900 |
Mar 14, 2024 | 13.95 | 14.35 | 13.94 | 14.16 | 14.16 | 4,600 |
Mar 13, 2024 | 13.92 | 13.96 | 13.84 | 13.92 | 13.92 | 7,900 |
Mar 12, 2024 | 13.97 | 13.97 | 13.85 | 13.87 | 13.87 | 18,300 |
Mar 11, 2024 | 14.17 | 14.28 | 14.01 | 14.15 | 14.15 | 19,600 |
Mar 8, 2024 | 13.83 | 14.35 | 13.83 | 14.10 | 14.10 | 5,800 |
Mar 7, 2024 | 13.80 | 13.98 | 13.78 | 13.92 | 13.92 | 9,000 |
Mar 6, 2024 | 13.82 | 13.92 | 13.82 | 13.87 | 13.87 | 30,400 |
Mar 5, 2024 | 13.76 | 14.05 | 13.73 | 13.92 | 13.92 | 20,100 |
Mar 4, 2024 | 13.56 | 13.65 | 13.49 | 13.65 | 13.65 | 15,200 |
Mar 1, 2024 | 13.47 | 13.58 | 13.42 | 13.49 | 13.49 | 7,800 |
Feb 29, 2024 | 13.53 | 13.59 | 13.45 | 13.53 | 13.53 | 13,300 |
Feb 28, 2024 | 13.46 | 13.62 | 13.46 | 13.62 | 13.62 | 10,100 |
Feb 27, 2024 | 13.50 | 13.50 | 13.42 | 13.42 | 13.42 | 7,500 |
Feb 26, 2024 | 13.64 | 13.64 | 13.52 | 13.54 | 13.54 | 11,900 |
Feb 23, 2024 | 13.76 | 13.78 | 13.66 | 13.68 | 13.68 | 83,400 |
Feb 22, 2024 | 13.62 | 13.90 | 13.53 | 13.84 | 13.84 | 39,800 |
Feb 21, 2024 | 14.10 | 14.12 | 13.85 | 13.87 | 13.87 | 15,800 |
Feb 20, 2024 | 13.96 | 14.22 | 13.95 | 14.09 | 14.09 | 23,700 |
Feb 16, 2024 | 14.04 | 14.04 | 13.81 | 13.88 | 13.88 | 30,700 |
Feb 15, 2024 | 13.92 | 14.04 | 13.85 | 13.95 | 13.95 | 14,000 |
Feb 14, 2024 | 13.91 | 14.12 | 13.84 | 13.99 | 13.99 | 44,800 |
Feb 13, 2024 | 14.11 | 14.61 | 14.03 | 14.18 | 14.18 | 78,300 |
Feb 12, 2024 | 13.61 | 13.90 | 13.61 | 13.87 | 13.87 | 9,200 |
Feb 9, 2024 | 13.49 | 13.64 | 13.40 | 13.63 | 13.63 | 15,500 |
Feb 8, 2024 | 13.53 | 13.62 | 13.48 | 13.52 | 13.52 | 8,300 |
Feb 7, 2024 | 13.55 | 13.58 | 13.49 | 13.54 | 13.54 | 11,600 |
Feb 6, 2024 | 13.62 | 13.68 | 13.53 | 13.53 | 13.53 | 6,200 |
Feb 5, 2024 | 13.94 | 14.00 | 13.65 | 13.70 | 13.70 | 18,200 |
Feb 2, 2024 | 13.79 | 13.91 | 13.75 | 13.91 | 13.91 | 15,400 |
Feb 1, 2024 | 13.80 | 13.98 | 13.76 | 13.83 | 13.83 | 11,100 |
Jan 31, 2024 | 13.60 | 14.00 | 13.60 | 13.98 | 13.98 | 26,300 |
Jan 30, 2024 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 4,400 |
Jan 29, 2024 | 13.59 | 13.69 | 13.53 | 13.57 | 13.57 | 4,600 |
Jan 26, 2024 | 13.63 | 13.63 | 13.51 | 13.60 | 13.60 | 19,300 |
Jan 25, 2024 | 13.50 | 13.65 | 13.47 | 13.64 | 13.64 | 96,800 |
Jan 24, 2024 | 13.33 | 13.53 | 13.31 | 13.53 | 13.53 | 18,100 |
Jan 23, 2024 | 13.46 | 13.46 | 13.37 | 13.40 | 13.40 | 10,900 |
Jan 22, 2024 | 13.78 | 13.79 | 13.58 | 13.59 | 13.59 | 26,400 |
Jan 19, 2024 | 13.90 | 13.96 | 13.76 | 13.82 | 13.82 | 29,100 |
Jan 18, 2024 | 14.10 | 14.32 | 14.07 | 14.09 | 14.09 | 19,700 |
Jan 17, 2024 | 14.40 | 14.55 | 14.20 | 14.33 | 14.33 | 51,800 |
Jan 16, 2024 | 14.11 | 14.26 | 14.01 | 14.15 | 14.15 | 46,200 |
Jan 12, 2024 | 13.74 | 13.84 | 13.67 | 13.84 | 13.84 | 57,900 |
Jan 11, 2024 | 13.58 | 13.91 | 13.54 | 13.79 | 13.79 | 24,900 |
Jan 10, 2024 | 13.79 | 13.79 | 13.67 | 13.72 | 13.72 | 35,900 |
Jan 9, 2024 | 14.06 | 14.09 | 13.84 | 13.84 | 13.84 | 13,600 |
Jan 8, 2024 | 14.26 | 14.26 | 13.91 | 13.97 | 13.97 | 19,700 |
Jan 5, 2024 | 14.53 | 14.53 | 14.20 | 14.22 | 14.22 | 34,800 |
Jan 4, 2024 | 14.60 | 14.62 | 14.46 | 14.55 | 14.55 | 26,400 |
Jan 3, 2024 | 14.52 | 14.74 | 14.45 | 14.61 | 14.61 | 23,000 |
Jan 2, 2024 | 14.59 | 14.69 | 14.41 | 14.42 | 14.42 | 57,800 |
Dec 29, 2023 | 14.45 | 14.50 | 14.37 | 14.48 | 14.48 | 51,200 |
Dec 28, 2023 | 14.41 | 14.49 | 14.38 | 14.40 | 14.40 | 16,800 |
Dec 27, 2023 | 14.75 | 14.77 | 14.29 | 14.38 | 14.38 | 99,200 |
Dec 26, 2023 | 14.91 | 14.96 | 14.80 | 14.81 | 14.81 | 20,100 |
Dec 22, 2023 | 14.98 | 15.18 | 14.91 | 14.93 | 14.93 | 25,500 |
Dec 21, 2023 | 15.08 | 15.13 | 14.94 | 14.98 | 14.98 | 40,100 |
Dec 20, 2023 | 14.64 | 15.23 | 14.63 | 15.16 | 15.16 | 75,200 |
Dec 19, 2023 | 14.40 | 14.70 | 14.40 | 14.70 | 14.70 | 91,800 |
Dec 18, 2023 | 14.22 | 14.36 | 14.19 | 14.36 | 14.36 | 38,500 |
Dec 15, 2023 | 13.98 | 14.22 | 13.91 | 14.22 | 14.22 | 64,200 |
Dec 14, 2023 | 13.90 | 14.17 | 13.90 | 13.93 | 13.93 | 217,500 |
Dec 13, 2023 | 14.14 | 14.24 | 14.00 | 14.00 | 14.00 | 54,800 |
Dec 12, 2023 | 14.31 | 14.34 | 14.12 | 14.20 | 14.20 | 29,700 |
Dec 11, 2023 | 14.60 | 14.61 | 14.43 | 14.43 | 14.43 | 12,700 |
Dec 8, 2023 | 14.85 | 14.85 | 14.63 | 14.65 | 14.65 | 13,200 |
Dec 7, 2023 | 14.89 | 14.97 | 14.86 | 14.86 | 14.86 | 14,300 |
Dec 6, 2023 | 14.84 | 14.97 | 14.84 | 14.88 | 14.88 | 11,400 |
Dec 5, 2023 | 14.95 | 14.95 | 14.85 | 14.88 | 14.88 | 18,400 |
Dec 4, 2023 | 14.84 | 15.06 | 14.82 | 14.95 | 14.95 | 15,900 |
Dec 1, 2023 | 14.86 | 14.87 | 14.73 | 14.74 | 14.74 | 159,400 |
Nov 30, 2023 | 14.96 | 14.98 | 14.86 | 14.91 | 14.91 | 36,100 |
Nov 29, 2023 | 14.68 | 15.00 | 14.64 | 15.00 | 15.00 | 12,300 |
Nov 28, 2023 | 14.88 | 14.88 | 14.74 | 14.76 | 14.76 | 43,900 |
Nov 27, 2023 | 14.89 | 14.91 | 14.77 | 14.91 | 14.91 | 46,600 |
Nov 24, 2023 | 15.13 | 15.14 | 14.80 | 14.80 | 14.80 | 15,100 |
Nov 22, 2023 | 14.91 | 15.17 | 14.85 | 15.13 | 15.13 | 45,000 |
Nov 21, 2023 | 15.19 | 15.24 | 15.06 | 15.07 | 15.07 | 177,100 |
Nov 20, 2023 | 15.19 | 15.19 | 15.11 | 15.17 | 15.17 | 56,200 |
Nov 17, 2023 | 15.27 | 15.32 | 15.21 | 15.25 | 15.25 | 41,300 |
Nov 16, 2023 | 15.50 | 15.52 | 15.31 | 15.33 | 15.33 | 30,700 |
Nov 15, 2023 | 15.56 | 15.61 | 15.43 | 15.52 | 15.52 | 37,300 |
Nov 14, 2023 | 15.42 | 15.70 | 15.35 | 15.69 | 15.69 | 39,500 |
Nov 13, 2023 | 15.73 | 15.73 | 15.50 | 15.70 | 15.70 | 10,500 |
Nov 10, 2023 | 15.88 | 15.88 | 15.59 | 15.63 | 15.63 | 33,300 |
Nov 9, 2023 | 15.65 | 16.13 | 15.65 | 16.13 | 16.13 | 11,500 |
Nov 8, 2023 | 15.87 | 16.05 | 15.73 | 15.73 | 15.73 | 14,600 |
Nov 7, 2023 | 16.00 | 16.08 | 15.92 | 15.92 | 15.92 | 13,500 |
Nov 6, 2023 | 16.32 | 16.32 | 16.02 | 16.05 | 16.05 | 21,100 |
Nov 3, 2023 | 16.57 | 16.57 | 16.34 | 16.39 | 16.39 | 94,400 |
Nov 2, 2023 | 16.70 | 16.84 | 16.65 | 16.65 | 16.65 | 16,200 |
Nov 1, 2023 | 17.39 | 17.42 | 16.98 | 17.00 | 17.00 | 13,900 |
Oct 31, 2023 | 17.93 | 18.07 | 17.50 | 17.50 | 17.50 | 115,500 |
Oct 30, 2023 | 18.60 | 18.60 | 18.07 | 18.08 | 18.08 | 13,400 |
Oct 27, 2023 | 18.34 | 18.81 | 18.26 | 18.80 | 18.80 | 19,100 |
Oct 26, 2023 | 18.41 | 18.75 | 18.34 | 18.51 | 18.51 | 16,400 |
Oct 25, 2023 | 17.87 | 18.52 | 17.87 | 18.49 | 18.49 | 17,400 |
Oct 24, 2023 | 17.99 | 18.22 | 17.74 | 17.78 | 17.78 | 39,300 |
Oct 23, 2023 | 18.89 | 18.92 | 18.09 | 18.28 | 18.28 | 33,600 |
Oct 20, 2023 | 18.53 | 18.78 | 18.42 | 18.67 | 18.67 | 42,400 |
Oct 19, 2023 | 17.84 | 18.47 | 17.75 | 18.47 | 18.47 | 17,400 |
Oct 18, 2023 | 17.67 | 17.98 | 17.62 | 17.93 | 17.93 | 46,000 |
Oct 17, 2023 | 17.47 | 17.54 | 17.28 | 17.46 | 17.46 | 9,500 |
Oct 16, 2023 | 17.44 | 17.45 | 17.12 | 17.13 | 17.13 | 29,100 |
Oct 13, 2023 | 16.79 | 17.82 | 16.77 | 17.80 | 17.80 | 29,900 |
Oct 12, 2023 | 16.50 | 16.95 | 16.44 | 16.84 | 16.84 | 18,500 |
Oct 11, 2023 | 16.70 | 16.95 | 16.56 | 16.56 | 16.56 | 16,900 |
Oct 10, 2023 | 16.94 | 16.94 | 16.65 | 16.78 | 16.78 | 16,100 |
Oct 9, 2023 | 17.37 | 17.45 | 17.02 | 17.02 | 17.02 | 13,700 |
Oct 6, 2023 | 17.42 | 17.60 | 16.88 | 17.04 | 17.04 | 113,900 |
Oct 5, 2023 | 17.46 | 17.65 | 17.22 | 17.22 | 17.22 | 40,400 |
Oct 4, 2023 | 17.63 | 17.64 | 17.29 | 17.29 | 17.29 | 18,800 |
Oct 3, 2023 | 16.90 | 17.64 | 16.90 | 17.63 | 17.63 | 22,300 |
Oct 2, 2023 | 16.74 | 16.82 | 16.53 | 16.70 | 16.70 | 48,000 |
Sep 29, 2023 | 16.36 | 16.78 | 16.28 | 16.73 | 16.73 | 43,400 |
Sep 28, 2023 | 17.02 | 17.05 | 16.59 | 16.62 | 16.62 | 14,900 |
Sep 27, 2023 | 16.97 | 17.49 | 16.95 | 16.97 | 16.97 | 40,100 |
Sep 26, 2023 | 16.62 | 17.23 | 16.62 | 17.23 | 17.23 | 31,100 |
Sep 25, 2023 | 16.60 | 16.62 | 16.42 | 16.44 | 16.44 | 24,500 |
Sep 22, 2023 | 16.38 | 16.51 | 16.27 | 16.47 | 16.47 | 37,700 |
Sep 21, 2023 | 16.28 | 16.47 | 16.20 | 16.43 | 16.43 | 49,800 |
Sep 20, 2023 | 15.67 | 15.96 | 15.58 | 15.95 | 15.95 | 15,100 |
Sep 19, 2023 | 15.86 | 16.07 | 15.75 | 15.77 | 15.77 | 27,300 |
Sep 18, 2023 | 16.06 | 16.06 | 15.73 | 15.92 | 15.92 | 16,500 |
Sep 15, 2023 | 15.66 | 15.89 | 15.63 | 15.89 | 15.89 | 22,800 |
Sep 14, 2023 | 15.84 | 15.84 | 15.63 | 15.64 | 15.64 | 33,300 |
Sep 13, 2023 | 15.92 | 15.92 | 15.76 | 15.85 | 15.85 | 12,700 |
Sep 12, 2023 | 15.96 | 15.96 | 15.77 | 15.92 | 15.92 | 13,200 |
Sep 11, 2023 | 16.00 | 16.08 | 15.88 | 15.91 | 15.91 | 14,000 |
Sep 8, 2023 | 16.33 | 16.33 | 16.08 | 16.12 | 16.12 | 15,500 |
Sep 7, 2023 | 16.72 | 16.72 | 16.33 | 16.36 | 16.36 | 9,700 |
Sep 6, 2023 | 16.37 | 16.61 | 16.35 | 16.48 | 16.48 | 17,100 |
Sep 5, 2023 | 16.41 | 16.45 | 16.18 | 16.24 | 16.24 | 25,000 |
Sep 1, 2023 | 16.26 | 16.38 | 16.19 | 16.38 | 16.38 | 64,000 |
Aug 31, 2023 | 16.63 | 16.63 | 16.40 | 16.42 | 16.42 | 106,400 |
Aug 30, 2023 | 16.73 | 16.81 | 16.56 | 16.65 | 16.65 | 16,800 |
Aug 29, 2023 | 16.96 | 16.96 | 16.66 | 16.81 | 16.81 | 33,800 |
Aug 28, 2023 | 17.12 | 17.16 | 16.92 | 17.04 | 17.04 | 35,100 |
Aug 25, 2023 | 17.52 | 17.77 | 17.18 | 17.24 | 17.24 | 307,600 |
Aug 24, 2023 | 17.26 | 17.76 | 17.26 | 17.76 | 17.76 | 24,300 |
Aug 23, 2023 | 17.63 | 17.63 | 17.38 | 17.44 | 17.44 | 18,300 |
Aug 22, 2023 | 17.39 | 17.72 | 17.39 | 17.65 | 17.65 | 20,800 |
Aug 21, 2023 | 17.62 | 17.82 | 17.47 | 17.57 | 17.57 | 75,900 |
Aug 18, 2023 | 18.19 | 18.24 | 17.79 | 17.82 | 17.82 | 172,600 |
Aug 17, 2023 | 17.56 | 17.97 | 17.48 | 17.87 | 17.87 | 83,700 |
Aug 16, 2023 | 17.38 | 17.65 | 17.22 | 17.65 | 17.65 | 18,100 |
Aug 15, 2023 | 17.10 | 17.56 | 17.10 | 17.44 | 17.44 | 42,300 |
Aug 14, 2023 | 17.20 | 17.30 | 16.92 | 16.98 | 16.98 | 15,500 |
Aug 11, 2023 | 17.44 | 17.50 | 17.02 | 17.10 | 17.10 | 61,700 |
Aug 10, 2023 | 16.98 | 17.46 | 16.92 | 17.32 | 17.32 | 18,500 |
Aug 9, 2023 | 17.25 | 17.53 | 17.13 | 17.36 | 17.36 | 156,000 |
Aug 8, 2023 | 17.53 | 17.90 | 17.34 | 17.39 | 17.39 | 56,900 |
Aug 7, 2023 | 17.31 | 17.35 | 17.04 | 17.06 | 17.06 | 15,800 |
Aug 4, 2023 | 17.11 | 17.59 | 16.95 | 17.52 | 17.52 | 21,000 |
Aug 3, 2023 | 17.70 | 17.79 | 17.23 | 17.23 | 17.23 | 74,900 |
Aug 2, 2023 | 17.07 | 17.62 | 17.07 | 17.39 | 17.39 | 130,400 |
Aug 1, 2023 | 16.60 | 16.94 | 16.60 | 16.83 | 16.83 | 248,600 |
Jul 31, 2023 | 16.59 | 16.81 | 16.59 | 16.65 | 16.65 | 23,000 |
Jul 28, 2023 | 16.76 | 16.76 | 16.55 | 16.72 | 16.72 | 78,000 |
Jul 27, 2023 | 16.55 | 17.12 | 16.55 | 16.96 | 16.96 | 38,300 |
Jul 26, 2023 | 16.81 | 16.85 | 16.63 | 16.65 | 16.65 | 92,200 |
Jul 25, 2023 | 16.80 | 16.87 | 16.69 | 16.87 | 16.87 | 78,100 |
Jul 24, 2023 | 17.16 | 17.16 | 16.84 | 16.89 | 16.89 | 34,300 |
Jul 21, 2023 | 17.12 | 17.12 | 16.93 | 17.09 | 17.09 | 29,700 |
Jul 20, 2023 | 17.33 | 17.33 | 17.03 | 17.24 | 17.24 | 32,000 |
Jul 19, 2023 | 17.02 | 17.22 | 16.89 | 17.13 | 17.13 | 359,300 |
Jul 18, 2023 | 16.96 | 16.97 | 16.87 | 16.96 | 16.96 | 32,700 |
Jul 17, 2023 | 16.76 | 16.97 | 16.73 | 16.97 | 16.97 | 24,300 |
Jul 14, 2023 | 17.04 | 17.12 | 16.87 | 16.91 | 16.91 | 17,700 |
Jul 13, 2023 | 16.73 | 17.03 | 16.72 | 17.03 | 17.03 | 17,900 |
Jul 12, 2023 | 17.07 | 17.09 | 16.89 | 16.95 | 16.95 | 58,700 |
Jul 11, 2023 | 17.33 | 17.52 | 17.27 | 17.33 | 17.33 | 135,200 |
Jul 10, 2023 | 17.62 | 17.69 | 17.47 | 17.47 | 17.47 | 36,400 |
Jul 7, 2023 | 18.12 | 18.13 | 17.56 | 17.69 | 17.69 | 196,500 |
Jul 6, 2023 | 17.87 | 18.59 | 17.86 | 17.99 | 17.99 | 203,600 |
Jul 5, 2023 | 17.72 | 17.79 | 17.59 | 17.59 | 17.59 | 21,600 |
Jul 3, 2023 | 17.50 | 17.59 | 17.47 | 17.59 | 17.59 | 70,500 |
Jun 30, 2023 | 17.82 | 17.83 | 17.54 | 17.75 | 17.75 | 85,900 |
Jun 29, 2023 | 17.76 | 17.95 | 17.69 | 17.95 | 17.95 | 23,100 |
Jun 28, 2023 | 18.00 | 18.01 | 17.67 | 17.70 | 17.70 | 63,800 |
Jun 27, 2023 | 18.47 | 18.47 | 18.06 | 18.12 | 18.12 | 38,000 |
Jun 26, 2023 | 18.72 | 18.74 | 18.44 | 18.54 | 18.54 | 100,200 |
Jun 23, 2023 | 18.82 | 18.95 | 18.64 | 18.77 | 18.77 | 37,800 |
Jun 22, 2023 | 18.84 | 18.88 | 18.65 | 18.69 | 18.69 | 11,300 |
Jun 21, 2023 | 18.83 | 18.87 | 18.72 | 18.76 | 18.76 | 64,300 |
Jun 20, 2023 | 18.78 | 18.99 | 18.78 | 18.99 | 18.99 | 32,400 |
Jun 16, 2023 | 18.81 | 19.10 | 18.66 | 18.66 | 18.66 | 36,300 |
Jun 15, 2023 | 18.81 | 19.05 | 18.75 | 19.05 | 19.05 | 126,100 |
Jun 14, 2023 | 19.10 | 19.12 | 18.82 | 18.90 | 18.90 | 27,500 |
Jun 13, 2023 | 18.93 | 19.19 | 18.91 | 19.08 | 19.08 | 8,500 |
Jun 12, 2023 | 19.18 | 19.29 | 19.08 | 19.12 | 19.12 | 9,200 |
Jun 9, 2023 | 19.13 | 19.25 | 19.01 | 19.07 | 19.07 | 27,600 |
Jun 8, 2023 | 19.53 | 19.56 | 19.13 | 19.13 | 19.13 | 31,800 |
Jun 7, 2023 | 19.70 | 19.70 | 19.41 | 19.55 | 19.55 | 34,200 |
Jun 6, 2023 | 20.02 | 20.07 | 19.31 | 19.36 | 19.36 | 135,300 |
Jun 5, 2023 | 20.21 | 20.31 | 20.09 | 20.11 | 20.11 | 20,200 |
Jun 2, 2023 | 20.40 | 20.52 | 20.07 | 20.23 | 20.23 | 269,200 |
Jun 1, 2023 | 21.20 | 21.32 | 20.69 | 20.70 | 20.70 | 73,700 |
May 31, 2023 | 21.56 | 21.76 | 21.40 | 21.48 | 21.48 | 20,100 |
May 30, 2023 | 21.30 | 21.78 | 21.30 | 21.58 | 21.58 | 26,400 |
May 26, 2023 | 22.06 | 22.06 | 21.71 | 21.71 | 21.71 | 28,700 |
May 25, 2023 | 22.31 | 22.43 | 22.13 | 22.21 | 22.21 | 7,500 |
May 24, 2023 | 22.46 | 22.51 | 22.29 | 22.41 | 22.41 | 27,000 |
May 23, 2023 | 22.44 | 22.55 | 22.12 | 22.39 | 22.39 | 26,400 |
May 22, 2023 | 22.66 | 22.66 | 22.21 | 22.30 | 22.30 | 15,100 |
May 19, 2023 | 22.00 | 22.50 | 21.88 | 22.48 | 22.48 | 58,800 |
May 18, 2023 | 22.35 | 22.41 | 22.08 | 22.13 | 22.13 | 258,700 |
May 17, 2023 | 22.48 | 22.58 | 22.34 | 22.43 | 22.43 | 25,700 |
May 16, 2023 | 22.56 | 22.82 | 22.48 | 22.82 | 22.82 | 9,300 |
May 15, 2023 | 22.54 | 22.57 | 22.39 | 22.39 | 22.39 | 6,900 |
May 12, 2023 | 22.43 | 22.76 | 22.37 | 22.61 | 22.61 | 78,000 |
May 11, 2023 | 22.85 | 22.87 | 22.42 | 22.42 | 22.42 | 21,700 |
May 10, 2023 | 22.66 | 23.05 | 22.61 | 22.66 | 22.66 | 15,700 |
May 9, 2023 | 23.01 | 23.05 | 22.81 | 22.90 | 22.90 | 20,600 |
May 8, 2023 | 23.07 | 23.18 | 22.87 | 22.87 | 22.87 | 7,700 |
May 5, 2023 | 23.30 | 23.33 | 23.00 | 23.01 | 23.01 | 14,000 |
May 4, 2023 | 23.40 | 23.91 | 23.40 | 23.79 | 23.79 | 45,500 |
May 3, 2023 | 23.03 | 23.28 | 22.86 | 23.28 | 23.28 | 61,700 |
May 2, 2023 | 22.72 | 23.56 | 22.72 | 22.95 | 22.95 | 57,400 |
May 1, 2023 | 22.95 | 22.96 | 22.47 | 22.64 | 22.64 | 21,200 |
Apr 28, 2023 | 22.91 | 23.04 | 22.91 | 22.96 | 22.96 | 25,200 |
Apr 27, 2023 | 22.90 | 23.00 | 22.82 | 23.00 | 23.00 | 35,000 |
Apr 26, 2023 | 23.29 | 23.31 | 22.98 | 23.20 | 23.20 | 22,800 |
Apr 25, 2023 | 22.79 | 23.50 | 22.69 | 23.45 | 23.45 | 50,800 |
Related Tickers
GDX VanEck Gold Miners ETF
34.39
+3.83%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.18
+2.34%
SMH VanEck Semiconductor ETF
212.56
+2.17%
XSD SPDR S&P Semiconductor ETF
220.17
+2.15%
SOXX iShares Semiconductor ETF
212.50
+1.90%
NANR SPDR S&P North American Natural Resources ETF
56.96
+1.84%
FTXL First Trust Nasdaq Semiconductor ETF
85.32
+1.58%
PSI Invesco Semiconductors ETF
53.25
+1.33%
EPU iShares MSCI Peru ETF
40.40
+1.17%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.77
+1.15%
BOUT Innovator IBD Breakout Opportunities ETF
33.78
+1.12%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.25
+0.78%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.59
+0.77%
RAAX VanEck Inflation Allocation ETF
27.15
+0.74%
EZA iShares MSCI South Africa ETF
39.06
+0.75%
EPI WisdomTree India Earnings Fund
45.01
+0.68%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.82
+0.67%
XLB Materials Select Sector SPDR Fund
88.93
+0.67%
GLD SPDR Gold Shares
215.96
+0.61%
IAU iShares Gold Trust
44.12
+0.59%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.16
+0.55%
EYLD Cambria Emerging Shareholder Yield ETF
33.90
+0.54%
CCOR Core Alternative ETF
26.47
+0.53%
MLPX Global X MLP & Energy Infrastructure ETF
49.36
+0.59%
DBC Invesco DB Commodity Index Tracking Fund
23.63
+0.51%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
FIVG Defiance 5G Next Gen Connectivity ETF
36.86
+0.48%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.81
+0.47%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.98
+0.47%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.58
+0.46%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.28
+0.46%
VDE Vanguard Energy Index Fund ETF Shares
134.55
+0.49%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.83
+0.45%
XLE Energy Select Sector SPDR Fund
96.60
+0.43%
IYE iShares U.S. Energy ETF
50.42
+0.46%
FLIN Franklin FTSE India ETF
37.48
+0.43%
CNYA iShares MSCI China A ETF
25.96
+0.43%
FENY Fidelity MSCI Energy Index ETF
26.44
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.65
+1.08%
UTES Virtus Reaves Utilities ETF
49.24
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.66
-1.76%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.76
+0.37%
QTUM Defiance Quantum ETF
57.23
+0.12%
IYM iShares U.S. Basic Materials ETF
141.32
+0.37%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.84
+0.36%
EWW iShares MSCI Mexico ETF
66.00
+0.35%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.35%
EWC iShares MSCI Canada ETF
37.49
+0.35%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.98
+0.32%
LIT Global X Lithium & Battery Tech ETF
42.10
+0.50%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.24
+0.28%
KURE KraneShares MSCI All China Health Care Index ETF
14.25
+0.30%
PPA Invesco Aerospace & Defense ETF
100.10
+0.32%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.68
+0.30%
CBON VanEck China Bond ETF
21.88
+0.32%
ENFR Alerian Energy Infrastructure ETF
25.63
+0.26%
VAW Vanguard Materials Index Fund ETF Shares
194.71
+0.25%
ATMP Barclays ETN+ Select MLP ETN
24.33
+0.25%
FILL iShares MSCI Global Energy Producers ETF
27.64
+0.60%
COM Direxion Auspice Broad Commodity Strategy ETF
29.31
+0.24%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
SPEM SPDR Portfolio Emerging Markets ETF
36.14
+0.27%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.84
+0.22%
USAI Pacer American Energy Independence ETF
31.66
+0.21%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.65
+0.21%
XLI Industrial Select Sector SPDR Fund
122.40
+0.25%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.54
+0.18%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.72
+0.16%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.61
+0.16%
CEW WisdomTree Emerging Currency Strategy Fund
17.66
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.92
+0.18%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
CNXT VanEck ChiNext ETF
22.40
+0.13%
PSET Principal Quality ETF
64.51
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
FTXN First Trust Nasdaq Oil & Gas ETF
32.63
+0.12%
TUR iShares MSCI Turkey ETF
38.63
+0.12%
VPU Vanguard Utilities Index Fund ETF Shares
144.86
+0.11%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.68
+0.11%
PID Invesco International Dividend Achievers ETF
17.96
+0.11%
XLU Utilities Select Sector SPDR Fund
66.81
+0.10%
BOCT Innovator U.S. Equity Buffer ETF October
39.97
-0.47%
NULG Nuveen ESG Large-Cap Growth ETF
72.53
+0.10%
FUTY Fidelity MSCI Utilities Index ETF
43.08
+0.09%
EMXC iShares MSCI Emerging Markets ex China ETF
56.06
+0.08%
HSRT Hartford AAA CLO ETF
39.10
+0.08%
FLTW Franklin FTSE Taiwan ETF
41.74
-0.06%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
20.88
+0.07%
FLOT iShares Floating Rate Bond ETF
51.04
+0.07%
PAVE Global X U.S. Infrastructure Development ETF
37.72
+0.16%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.83
+0.06%
FLTR VanEck IG Floating Rate ETF
25.48
+0.06%
EMLP First Trust North American Energy Infrastructure Fund
29.71
+0.05%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
+0.04%
OPER ClearShares Ultra-Short Maturity ETF
100.53
+0.03%
JPST JPMorgan Ultra-Short Income ETF
50.40
+0.03%
ICSH BlackRock Ultra Short-Term Bond ETF
50.48
+0.03%