NYSEArca - Delayed Quote • USD
ProShares UltraShort Silver (ZSL)
At close: April 25 at 3:59 PM EDT
After hours: April 25 at 7:59 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 | 13.81 | 13.88 | 13.43 | 13.58 | 13.58 | 1,533,500 |
Apr 24, 2024 | 13.76 | 13.88 | 13.61 | 13.76 | 13.76 | 764,200 |
Apr 23, 2024 | 14.02 | 14.04 | 13.61 | 13.68 | 13.68 | 1,314,200 |
Apr 22, 2024 | 13.69 | 13.86 | 13.48 | 13.73 | 13.73 | 2,194,300 |
Apr 19, 2024 | 12.81 | 12.83 | 12.40 | 12.50 | 12.50 | 1,909,200 |
Apr 18, 2024 | 12.60 | 12.97 | 12.55 | 12.84 | 12.84 | 2,269,600 |
Apr 17, 2024 | 12.58 | 12.99 | 12.37 | 12.84 | 12.84 | 2,420,200 |
Apr 16, 2024 | 12.65 | 13.13 | 12.65 | 12.90 | 12.90 | 2,385,000 |
Apr 15, 2024 | 12.50 | 13.02 | 12.31 | 12.32 | 12.32 | 2,092,400 |
Apr 12, 2024 | 11.87 | 13.17 | 11.44 | 13.08 | 13.08 | 3,839,400 |
Apr 11, 2024 | 13.00 | 13.31 | 12.66 | 12.67 | 12.67 | 1,402,000 |
Apr 10, 2024 | 13.37 | 13.53 | 12.59 | 13.24 | 13.24 | 1,983,700 |
Apr 9, 2024 | 12.93 | 13.45 | 12.77 | 12.96 | 12.96 | 1,678,700 |
Apr 8, 2024 | 13.36 | 13.84 | 13.20 | 13.29 | 13.29 | 974,700 |
Apr 5, 2024 | 14.32 | 14.40 | 13.58 | 13.70 | 13.70 | 1,379,100 |
Apr 4, 2024 | 14.21 | 14.40 | 13.78 | 14.27 | 14.27 | 1,530,300 |
Apr 3, 2024 | 14.60 | 14.71 | 13.99 | 14.01 | 14.01 | 1,906,300 |
Apr 2, 2024 | 15.85 | 15.99 | 15.12 | 15.18 | 15.18 | 1,436,400 |
Apr 1, 2024 | 16.04 | 16.89 | 16.04 | 16.55 | 16.55 | 506,000 |
Mar 28, 2024 | 17.15 | 17.21 | 16.64 | 16.71 | 16.71 | 495,300 |
Mar 27, 2024 | 17.32 | 17.32 | 17.00 | 17.05 | 17.05 | 369,400 |
Mar 26, 2024 | 16.86 | 17.37 | 16.86 | 17.30 | 17.30 | 527,300 |
Mar 25, 2024 | 16.87 | 16.96 | 16.68 | 16.92 | 16.92 | 425,300 |
Mar 22, 2024 | 16.80 | 16.98 | 16.57 | 16.93 | 16.93 | 557,700 |
Mar 21, 2024 | 16.05 | 16.94 | 16.05 | 16.80 | 16.80 | 977,000 |
Mar 20, 2024 | 16.63 | 16.69 | 15.62 | 15.80 | 15.80 | 1,027,300 |
Mar 19, 2024 | 16.52 | 16.81 | 16.48 | 16.58 | 16.58 | 473,700 |
Mar 18, 2024 | 16.09 | 16.45 | 16.06 | 16.38 | 16.38 | 515,200 |
Mar 15, 2024 | 16.13 | 16.34 | 15.85 | 16.18 | 16.18 | 791,200 |
Mar 14, 2024 | 16.37 | 16.77 | 16.33 | 16.63 | 16.63 | 542,500 |
Mar 13, 2024 | 17.25 | 17.38 | 16.43 | 16.52 | 16.52 | 621,100 |
Mar 12, 2024 | 17.53 | 17.84 | 17.45 | 17.68 | 17.68 | 568,700 |
Mar 11, 2024 | 17.26 | 17.43 | 17.13 | 17.24 | 17.24 | 330,800 |
Mar 8, 2024 | 17.42 | 17.61 | 17.12 | 17.48 | 17.48 | 768,400 |
Mar 7, 2024 | 17.54 | 17.58 | 17.13 | 17.38 | 17.38 | 545,200 |
Mar 6, 2024 | 18.01 | 18.02 | 17.42 | 17.60 | 17.60 | 526,300 |
Mar 5, 2024 | 17.88 | 18.39 | 17.70 | 18.39 | 18.39 | 545,700 |
Mar 4, 2024 | 18.83 | 18.86 | 17.98 | 18.02 | 18.02 | 668,500 |
Mar 1, 2024 | 20.03 | 20.30 | 19.06 | 19.23 | 19.23 | 502,500 |
Feb 29, 2024 | 20.08 | 20.35 | 20.02 | 20.10 | 20.10 | 338,200 |
Feb 28, 2024 | 20.56 | 20.67 | 20.47 | 20.48 | 20.48 | 222,600 |
Feb 27, 2024 | 20.14 | 20.56 | 20.10 | 20.45 | 20.45 | 210,100 |
Feb 26, 2024 | 20.35 | 20.49 | 20.23 | 20.36 | 20.36 | 526,400 |
Feb 23, 2024 | 19.96 | 20.18 | 19.52 | 19.59 | 19.59 | 447,600 |
Feb 22, 2024 | 19.73 | 19.96 | 19.51 | 19.95 | 19.95 | 358,200 |
Feb 21, 2024 | 19.41 | 19.89 | 19.25 | 19.66 | 19.66 | 411,100 |
Feb 20, 2024 | 19.25 | 19.51 | 19.24 | 19.46 | 19.46 | 424,100 |
Feb 16, 2024 | 19.49 | 19.77 | 18.68 | 18.83 | 18.83 | 1,328,800 |
Feb 15, 2024 | 19.91 | 19.92 | 19.44 | 19.67 | 19.67 | 725,100 |
Feb 14, 2024 | 21.13 | 21.20 | 20.50 | 20.70 | 20.70 | 544,600 |
Feb 13, 2024 | 20.75 | 21.39 | 20.75 | 21.25 | 21.25 | 795,900 |
Feb 12, 2024 | 20.36 | 20.43 | 19.96 | 20.11 | 20.11 | 471,300 |
Feb 9, 2024 | 20.53 | 20.69 | 20.20 | 20.25 | 20.25 | 651,500 |
Feb 8, 2024 | 20.73 | 20.87 | 20.18 | 20.29 | 20.29 | 356,300 |
Feb 7, 2024 | 20.73 | 20.97 | 20.53 | 20.97 | 20.97 | 315,900 |
Feb 6, 2024 | 20.76 | 20.82 | 20.44 | 20.55 | 20.55 | 322,200 |
Feb 5, 2024 | 20.75 | 20.84 | 20.53 | 20.70 | 20.70 | 419,300 |
Feb 2, 2024 | 20.37 | 20.55 | 20.02 | 20.12 | 20.12 | 862,600 |
Feb 1, 2024 | 19.73 | 19.85 | 19.11 | 19.22 | 19.22 | 805,900 |
Jan 31, 2024 | 19.23 | 19.90 | 18.98 | 19.79 | 19.79 | 952,700 |
Jan 30, 2024 | 19.07 | 19.60 | 19.00 | 19.23 | 19.23 | 535,600 |
Jan 29, 2024 | 19.57 | 19.94 | 19.15 | 19.20 | 19.20 | 653,300 |
Jan 26, 2024 | 19.96 | 20.06 | 19.76 | 19.87 | 19.87 | 681,600 |
Jan 25, 2024 | 19.68 | 20.00 | 19.46 | 19.68 | 19.68 | 708,100 |
Jan 24, 2024 | 19.61 | 20.17 | 19.59 | 20.10 | 20.10 | 3,335,600 |
Jan 23, 2024 | 20.68 | 20.80 | 20.49 | 20.49 | 20.49 | 497,200 |
Jan 22, 2024 | 21.38 | 21.45 | 20.79 | 21.20 | 21.20 | 523,600 |
Jan 19, 2024 | 20.07 | 20.46 | 20.07 | 20.27 | 20.27 | 329,800 |
Jan 18, 2024 | 20.47 | 20.52 | 19.93 | 19.97 | 19.97 | 539,800 |
Jan 17, 2024 | 20.03 | 20.35 | 20.01 | 20.26 | 20.26 | 553,900 |
Jan 16, 2024 | 19.33 | 19.73 | 19.31 | 19.63 | 19.63 | 490,700 |
Jan 12, 2024 | 18.82 | 19.40 | 18.52 | 19.24 | 19.24 | 514,200 |
Jan 11, 2024 | 19.72 | 20.46 | 19.52 | 19.98 | 19.98 | 560,600 |
Jan 10, 2024 | 19.77 | 19.93 | 19.62 | 19.73 | 19.73 | 328,100 |
Jan 9, 2024 | 19.20 | 19.69 | 19.17 | 19.62 | 19.62 | 478,100 |
Jan 8, 2024 | 19.49 | 19.60 | 19.16 | 19.36 | 19.36 | 433,700 |
Jan 5, 2024 | 19.34 | 19.52 | 18.53 | 19.22 | 19.22 | 759,400 |
Jan 4, 2024 | 19.76 | 20.01 | 19.43 | 19.45 | 19.45 | 757,200 |
Jan 3, 2024 | 19.47 | 19.73 | 19.00 | 19.44 | 19.44 | 788,800 |
Jan 2, 2024 | 18.06 | 18.47 | 17.87 | 18.45 | 18.45 | 629,200 |
Dec 29, 2023 | 18.49 | 18.59 | 17.94 | 18.24 | 18.24 | 647,000 |
Dec 28, 2023 | 17.60 | 17.93 | 17.48 | 17.90 | 17.90 | 661,900 |
Dec 27, 2023 | 17.71 | 17.71 | 17.22 | 17.46 | 17.46 | 669,100 |
Dec 26, 2023 | 17.50 | 17.78 | 17.49 | 17.49 | 17.49 | 349,300 |
Dec 22, 2023 | 17.16 | 17.74 | 16.98 | 17.66 | 17.66 | 2,714,400 |
Dec 21, 2023 | 17.35 | 17.50 | 17.14 | 17.30 | 17.30 | 750,500 |
Dec 20, 2023 | 17.36 | 17.70 | 17.29 | 17.69 | 17.69 | 496,400 |
Dec 19, 2023 | 17.92 | 17.98 | 17.59 | 17.76 | 17.76 | 516,800 |
Dec 18, 2023 | 18.00 | 18.34 | 18.00 | 18.13 | 18.13 | 1,098,100 |
Dec 15, 2023 | 17.85 | 18.21 | 17.79 | 18.11 | 18.11 | 572,800 |
Dec 14, 2023 | 17.83 | 17.83 | 17.48 | 17.59 | 17.59 | 2,267,700 |
Dec 13, 2023 | 20.25 | 20.53 | 18.24 | 18.26 | 18.26 | 2,262,000 |
Dec 12, 2023 | 19.84 | 20.20 | 19.84 | 20.07 | 20.07 | 553,100 |
Dec 11, 2023 | 19.85 | 20.12 | 19.80 | 19.93 | 19.93 | 615,700 |
Dec 8, 2023 | 19.13 | 19.73 | 18.81 | 19.61 | 19.61 | 1,082,800 |
Dec 7, 2023 | 18.23 | 18.71 | 18.21 | 18.39 | 18.39 | 573,600 |
Dec 6, 2023 | 17.74 | 18.26 | 17.72 | 18.17 | 18.17 | 1,753,200 |
Dec 5, 2023 | 17.52 | 18.07 | 17.44 | 17.84 | 17.84 | 1,173,400 |
Dec 4, 2023 | 16.85 | 17.41 | 16.65 | 17.27 | 17.27 | 2,988,500 |
Dec 1, 2023 | 16.38 | 16.80 | 15.99 | 16.08 | 16.08 | 2,462,200 |
Nov 30, 2023 | 16.56 | 16.72 | 16.31 | 16.34 | 16.34 | 733,100 |
Nov 29, 2023 | 16.58 | 16.77 | 16.31 | 16.69 | 16.69 | 790,600 |
Nov 28, 2023 | 17.00 | 17.13 | 16.64 | 16.64 | 16.64 | 678,600 |
Nov 27, 2023 | 16.98 | 17.24 | 16.93 | 17.14 | 17.14 | 647,300 |
Nov 24, 2023 | 18.07 | 18.07 | 17.60 | 17.63 | 17.63 | 529,900 |
Nov 22, 2023 | 18.60 | 18.83 | 18.42 | 18.68 | 18.68 | 298,700 |
Nov 21, 2023 | 18.28 | 18.51 | 18.07 | 18.44 | 18.44 | 433,800 |
Nov 20, 2023 | 19.08 | 19.13 | 18.77 | 18.99 | 18.99 | 400,100 |
Nov 17, 2023 | 18.41 | 18.62 | 18.34 | 18.52 | 18.52 | 364,900 |
Nov 16, 2023 | 18.27 | 18.50 | 17.96 | 18.49 | 18.49 | 761,800 |
Nov 15, 2023 | 19.19 | 19.40 | 18.91 | 19.02 | 19.02 | 426,000 |
Nov 14, 2023 | 20.06 | 20.16 | 19.42 | 19.58 | 19.58 | 398,200 |
Nov 13, 2023 | 21.62 | 21.77 | 20.98 | 21.07 | 21.07 | 335,000 |
Nov 10, 2023 | 20.89 | 21.28 | 20.76 | 21.25 | 21.25 | 468,100 |
Nov 9, 2023 | 20.44 | 20.64 | 19.82 | 20.53 | 20.53 | 400,100 |
Nov 8, 2023 | 20.31 | 20.69 | 20.08 | 20.61 | 20.61 | 300,500 |
Nov 7, 2023 | 20.50 | 20.77 | 20.44 | 20.49 | 20.49 | 258,000 |
Nov 6, 2023 | 19.54 | 19.84 | 19.54 | 19.80 | 19.80 | 321,100 |
Nov 3, 2023 | 19.90 | 20.00 | 19.30 | 19.52 | 19.52 | 491,700 |
Nov 2, 2023 | 19.84 | 20.44 | 19.79 | 20.23 | 20.23 | 308,200 |
Nov 1, 2023 | 20.28 | 20.62 | 19.78 | 20.05 | 20.05 | 608,200 |
Oct 31, 2023 | 19.70 | 20.29 | 19.30 | 20.04 | 20.04 | 519,500 |
Oct 30, 2023 | 18.82 | 19.52 | 18.78 | 19.27 | 19.27 | 383,700 |
Oct 27, 2023 | 20.13 | 20.43 | 19.64 | 19.66 | 19.66 | 493,900 |
Oct 26, 2023 | 20.15 | 20.82 | 20.04 | 20.26 | 20.26 | 471,800 |
Oct 25, 2023 | 20.12 | 20.59 | 19.81 | 20.05 | 20.05 | 563,700 |
Oct 24, 2023 | 20.11 | 20.23 | 19.80 | 19.92 | 19.92 | 498,200 |
Oct 23, 2023 | 19.57 | 19.94 | 19.47 | 19.85 | 19.85 | 504,200 |
Oct 20, 2023 | 19.64 | 19.64 | 18.58 | 19.20 | 19.20 | 1,056,500 |
Oct 19, 2023 | 20.14 | 20.47 | 19.70 | 19.80 | 19.80 | 653,200 |
Oct 18, 2023 | 19.55 | 20.37 | 19.30 | 20.03 | 20.03 | 586,400 |
Oct 17, 2023 | 20.41 | 20.49 | 19.77 | 20.08 | 20.08 | 341,000 |
Oct 16, 2023 | 20.53 | 20.64 | 20.32 | 20.56 | 20.56 | 146,500 |
Oct 13, 2023 | 21.01 | 21.06 | 20.12 | 20.35 | 20.35 | 611,500 |
Oct 12, 2023 | 21.69 | 22.33 | 21.49 | 22.22 | 22.22 | 329,400 |
Oct 11, 2023 | 21.77 | 22.00 | 21.56 | 21.72 | 21.72 | 314,800 |
Oct 10, 2023 | 22.22 | 22.41 | 22.00 | 22.16 | 22.16 | 331,000 |
Oct 9, 2023 | 22.55 | 22.62 | 22.01 | 22.03 | 22.03 | 188,800 |
Oct 6, 2023 | 22.98 | 23.98 | 22.57 | 22.73 | 22.73 | 457,100 |
Oct 5, 2023 | 23.79 | 24.66 | 23.66 | 24.05 | 24.05 | 247,600 |
Oct 4, 2023 | 23.55 | 24.66 | 23.55 | 23.83 | 23.83 | 302,200 |
Oct 3, 2023 | 23.88 | 24.02 | 23.04 | 23.51 | 23.51 | 375,500 |
Oct 2, 2023 | 22.92 | 23.56 | 22.82 | 23.53 | 23.53 | 586,000 |
Sep 29, 2023 | 19.34 | 21.67 | 19.30 | 21.55 | 21.55 | 962,000 |
Sep 28, 2023 | 20.89 | 21.14 | 20.51 | 20.70 | 20.70 | 397,600 |
Sep 27, 2023 | 20.75 | 21.07 | 20.57 | 20.77 | 20.77 | 680,400 |
Sep 26, 2023 | 20.16 | 20.25 | 19.87 | 20.24 | 20.24 | 320,000 |
Sep 25, 2023 | 19.32 | 19.93 | 19.18 | 19.82 | 19.82 | 294,800 |
Sep 22, 2023 | 18.97 | 19.12 | 18.81 | 19.10 | 19.10 | 190,700 |
Sep 21, 2023 | 20.07 | 20.16 | 19.22 | 19.35 | 19.35 | 299,900 |
Sep 20, 2023 | 19.58 | 19.58 | 19.00 | 19.49 | 19.49 | 409,700 |
Sep 19, 2023 | 19.47 | 19.84 | 19.44 | 19.66 | 19.66 | 116,400 |
Sep 18, 2023 | 19.75 | 20.08 | 19.59 | 19.59 | 19.59 | 154,000 |
Sep 15, 2023 | 19.82 | 19.98 | 19.47 | 19.98 | 19.98 | 417,000 |
Sep 14, 2023 | 21.00 | 21.27 | 20.46 | 20.70 | 20.70 | 296,200 |
Sep 13, 2023 | 20.09 | 20.32 | 19.94 | 20.29 | 20.29 | 229,800 |
Sep 12, 2023 | 20.15 | 20.24 | 19.77 | 19.88 | 19.88 | 233,100 |
Sep 11, 2023 | 19.71 | 20.09 | 19.68 | 19.85 | 19.85 | 276,500 |
Sep 8, 2023 | 20.07 | 20.28 | 19.76 | 20.16 | 20.16 | 279,100 |
Sep 7, 2023 | 20.03 | 20.17 | 19.89 | 20.08 | 20.08 | 480,100 |
Sep 6, 2023 | 19.82 | 19.94 | 19.39 | 19.69 | 19.69 | 335,400 |
Sep 5, 2023 | 18.67 | 19.13 | 18.58 | 19.07 | 19.07 | 378,100 |
Sep 1, 2023 | 17.37 | 18.12 | 17.24 | 18.10 | 18.10 | 575,800 |
Aug 31, 2023 | 17.50 | 17.78 | 17.39 | 17.69 | 17.69 | 308,500 |
Aug 30, 2023 | 17.00 | 17.45 | 16.87 | 17.42 | 17.42 | 573,100 |
Aug 29, 2023 | 17.95 | 18.03 | 17.17 | 17.23 | 17.23 | 760,400 |
Aug 28, 2023 | 18.22 | 18.25 | 17.83 | 18.00 | 18.00 | 246,800 |
Aug 25, 2023 | 18.15 | 18.45 | 17.76 | 17.99 | 17.99 | 512,800 |
Aug 24, 2023 | 18.05 | 18.24 | 17.85 | 18.14 | 18.14 | 297,000 |
Aug 23, 2023 | 18.34 | 18.36 | 17.82 | 17.88 | 17.88 | 665,200 |
Aug 22, 2023 | 19.57 | 19.71 | 19.34 | 19.36 | 19.36 | 996,500 |
Aug 21, 2023 | 19.68 | 20.27 | 19.52 | 19.55 | 19.55 | 825,200 |
Aug 18, 2023 | 20.60 | 20.71 | 20.41 | 20.52 | 20.52 | 588,400 |
Aug 17, 2023 | 20.11 | 20.80 | 20.11 | 20.62 | 20.62 | 948,700 |
Aug 16, 2023 | 20.79 | 21.19 | 20.59 | 21.19 | 21.19 | 292,300 |
Aug 15, 2023 | 21.02 | 21.21 | 20.61 | 20.91 | 20.91 | 244,700 |
Aug 14, 2023 | 20.88 | 21.20 | 20.65 | 20.80 | 20.80 | 328,500 |
Aug 11, 2023 | 20.59 | 20.68 | 20.32 | 20.59 | 20.59 | 197,700 |
Aug 10, 2023 | 20.50 | 20.69 | 20.04 | 20.54 | 20.54 | 1,231,800 |
Aug 9, 2023 | 20.49 | 20.67 | 20.23 | 20.60 | 20.60 | 144,500 |
Aug 8, 2023 | 20.48 | 20.60 | 20.24 | 20.42 | 20.42 | 301,900 |
Aug 7, 2023 | 19.13 | 19.88 | 19.13 | 19.85 | 19.85 | 285,000 |
Aug 4, 2023 | 18.95 | 19.10 | 18.69 | 19.02 | 19.02 | 539,100 |
Aug 3, 2023 | 19.00 | 19.12 | 18.83 | 19.04 | 19.04 | 443,400 |
Aug 2, 2023 | 18.07 | 18.88 | 18.03 | 18.80 | 18.80 | 543,000 |
Aug 1, 2023 | 17.86 | 18.15 | 17.63 | 17.89 | 17.89 | 410,100 |
Jul 31, 2023 | 17.60 | 17.61 | 17.14 | 17.30 | 17.30 | 335,600 |
Jul 28, 2023 | 18.00 | 18.09 | 17.79 | 17.92 | 17.92 | 157,500 |
Jul 27, 2023 | 17.59 | 18.28 | 17.59 | 18.20 | 18.20 | 826,000 |
Jul 26, 2023 | 17.50 | 17.61 | 16.89 | 16.98 | 16.98 | 398,200 |
Jul 25, 2023 | 17.49 | 17.65 | 17.28 | 17.41 | 17.41 | 275,600 |
Jul 24, 2023 | 17.74 | 17.98 | 17.66 | 17.85 | 17.85 | 666,600 |
Jul 21, 2023 | 17.34 | 17.49 | 17.26 | 17.47 | 17.47 | 699,800 |
Jul 20, 2023 | 16.69 | 17.31 | 16.64 | 17.30 | 17.30 | 1,209,400 |
Jul 19, 2023 | 16.80 | 16.91 | 16.57 | 16.69 | 16.69 | 1,622,700 |
Jul 18, 2023 | 17.11 | 17.21 | 16.65 | 16.84 | 16.84 | 384,800 |
Jul 17, 2023 | 17.28 | 17.44 | 17.08 | 17.10 | 17.10 | 323,300 |
Jul 14, 2023 | 17.12 | 17.22 | 16.86 | 17.04 | 17.04 | 447,800 |
Jul 13, 2023 | 17.60 | 17.71 | 17.13 | 17.15 | 17.15 | 571,100 |
Jul 12, 2023 | 18.59 | 18.63 | 18.13 | 18.17 | 18.17 | 461,200 |
Jul 11, 2023 | 19.85 | 20.08 | 19.75 | 19.93 | 19.93 | 269,700 |
Jul 10, 2023 | 20.21 | 20.24 | 19.84 | 19.89 | 19.89 | 232,300 |
Jul 7, 2023 | 20.50 | 20.50 | 19.85 | 19.95 | 19.95 | 425,600 |
Jul 6, 2023 | 20.30 | 20.97 | 20.30 | 20.64 | 20.64 | 278,900 |
Jul 5, 2023 | 19.74 | 20.15 | 19.69 | 19.93 | 19.93 | 428,000 |
Jul 3, 2023 | 20.22 | 20.39 | 20.04 | 20.39 | 20.39 | 113,700 |
Jun 30, 2023 | 21.07 | 21.25 | 20.44 | 20.58 | 20.58 | 260,000 |
Jun 29, 2023 | 21.22 | 21.44 | 20.73 | 20.92 | 20.92 | 259,100 |
Jun 28, 2023 | 20.60 | 20.90 | 20.35 | 20.63 | 20.63 | 253,800 |
Jun 27, 2023 | 20.01 | 20.56 | 19.96 | 20.33 | 20.33 | 293,300 |
Jun 26, 2023 | 20.64 | 20.86 | 20.32 | 20.51 | 20.51 | 465,600 |
Jun 23, 2023 | 21.07 | 21.47 | 20.45 | 21.23 | 21.23 | 373,000 |
Jun 22, 2023 | 21.12 | 21.45 | 20.97 | 21.33 | 21.33 | 401,000 |
Jun 21, 2023 | 20.46 | 21.03 | 20.44 | 20.69 | 20.69 | 452,200 |
Jun 20, 2023 | 19.58 | 20.02 | 19.55 | 19.86 | 19.86 | 535,700 |
Jun 16, 2023 | 18.46 | 18.70 | 18.23 | 18.32 | 18.32 | 309,400 |
Jun 15, 2023 | 19.15 | 19.17 | 18.69 | 18.69 | 18.69 | 373,600 |
Jun 14, 2023 | 18.64 | 18.74 | 18.39 | 18.65 | 18.65 | 318,100 |
Jun 13, 2023 | 18.38 | 19.17 | 18.26 | 19.05 | 19.05 | 335,300 |
Jun 12, 2023 | 18.54 | 18.71 | 18.40 | 18.45 | 18.45 | 322,600 |
Jun 9, 2023 | 18.15 | 18.24 | 17.76 | 18.10 | 18.10 | 299,300 |
Jun 8, 2023 | 18.56 | 18.58 | 17.96 | 18.10 | 18.10 | 600,600 |
Jun 7, 2023 | 19.20 | 19.53 | 18.46 | 19.50 | 19.50 | 285,200 |
Jun 6, 2023 | 19.33 | 19.69 | 19.19 | 19.27 | 19.27 | 236,700 |
Jun 5, 2023 | 19.49 | 19.64 | 18.66 | 19.28 | 19.28 | 188,600 |
Jun 2, 2023 | 18.73 | 19.27 | 18.67 | 19.22 | 19.22 | 260,000 |
Jun 1, 2023 | 19.35 | 19.40 | 18.70 | 18.79 | 18.79 | 908,500 |
May 31, 2023 | 19.72 | 20.10 | 19.18 | 19.33 | 19.33 | 675,100 |
May 30, 2023 | 19.99 | 20.23 | 19.82 | 19.89 | 19.89 | 311,400 |
May 26, 2023 | 19.94 | 20.19 | 19.64 | 19.69 | 19.69 | 877,900 |
May 25, 2023 | 20.20 | 20.80 | 20.15 | 20.75 | 20.75 | 640,100 |
May 24, 2023 | 19.67 | 20.20 | 19.66 | 20.18 | 20.18 | 311,100 |
May 23, 2023 | 19.44 | 19.57 | 19.15 | 19.48 | 19.48 | 442,200 |
May 22, 2023 | 18.91 | 19.20 | 18.76 | 19.19 | 19.19 | 290,200 |
May 19, 2023 | 19.15 | 19.38 | 18.52 | 18.85 | 18.85 | 355,500 |
May 18, 2023 | 19.35 | 19.64 | 19.30 | 19.39 | 19.39 | 327,700 |
May 17, 2023 | 18.78 | 19.26 | 18.77 | 18.92 | 18.92 | 349,800 |
May 16, 2023 | 18.66 | 19.13 | 18.48 | 18.95 | 18.95 | 390,500 |
May 15, 2023 | 18.37 | 18.57 | 18.24 | 18.45 | 18.45 | 195,700 |
May 12, 2023 | 18.54 | 18.77 | 18.32 | 18.62 | 18.62 | 801,600 |
May 11, 2023 | 17.68 | 18.32 | 17.59 | 18.30 | 18.30 | 1,243,600 |
May 10, 2023 | 16.22 | 16.86 | 16.17 | 16.66 | 16.66 | 1,401,300 |
May 9, 2023 | 16.53 | 16.55 | 16.26 | 16.39 | 16.39 | 397,800 |
May 8, 2023 | 16.37 | 16.47 | 16.25 | 16.42 | 16.42 | 723,800 |
May 5, 2023 | 16.48 | 16.87 | 16.24 | 16.25 | 16.25 | 521,600 |
May 4, 2023 | 16.45 | 16.45 | 15.75 | 15.75 | 15.75 | 720,500 |
May 3, 2023 | 16.66 | 16.86 | 16.33 | 16.44 | 16.44 | 623,800 |
May 2, 2023 | 17.61 | 17.67 | 16.47 | 16.62 | 16.62 | 617,700 |
May 1, 2023 | 16.04 | 17.31 | 16.01 | 17.26 | 17.26 | 1,188,300 |
Apr 28, 2023 | 17.30 | 17.46 | 17.04 | 17.08 | 17.08 | 416,600 |
Apr 27, 2023 | 17.73 | 17.86 | 17.20 | 17.26 | 17.26 | 376,600 |
Apr 26, 2023 | 16.90 | 17.50 | 16.88 | 17.34 | 17.34 | 412,100 |
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%