NYSEArca - Delayed Quote • USD
Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares (GUSH)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:55 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 26, 2024 | 41.42 | 42.02 | 40.75 | 41.92 | 41.92 | 406,100 |
Apr 25, 2024 | 41.15 | 42.08 | 40.52 | 41.91 | 41.91 | 453,100 |
Apr 24, 2024 | 41.00 | 41.54 | 40.43 | 41.46 | 41.46 | 402,000 |
Apr 23, 2024 | 40.35 | 41.41 | 39.66 | 41.07 | 41.07 | 968,600 |
Apr 22, 2024 | 39.75 | 41.28 | 39.00 | 40.56 | 40.56 | 671,500 |
Apr 19, 2024 | 39.10 | 40.52 | 38.93 | 39.88 | 39.88 | 723,300 |
Apr 18, 2024 | 40.06 | 40.32 | 38.83 | 39.11 | 39.11 | 419,000 |
Apr 17, 2024 | 40.53 | 41.18 | 39.47 | 39.76 | 39.76 | 612,800 |
Apr 16, 2024 | 40.70 | 41.15 | 39.37 | 40.50 | 40.50 | 937,900 |
Apr 15, 2024 | 42.67 | 43.16 | 40.96 | 41.17 | 41.17 | 1,036,000 |
Apr 12, 2024 | 44.13 | 44.99 | 42.05 | 42.55 | 42.55 | 1,145,100 |
Apr 11, 2024 | 44.14 | 44.31 | 42.45 | 43.45 | 43.45 | 975,300 |
Apr 10, 2024 | 43.10 | 44.05 | 42.78 | 43.87 | 43.87 | 467,500 |
Apr 9, 2024 | 43.62 | 44.24 | 42.92 | 43.62 | 43.62 | 432,300 |
Apr 8, 2024 | 44.06 | 44.41 | 43.23 | 43.50 | 43.50 | 470,900 |
Apr 5, 2024 | 43.61 | 44.28 | 42.78 | 44.03 | 44.03 | 483,200 |
Apr 4, 2024 | 43.48 | 43.86 | 42.86 | 43.25 | 43.25 | 617,700 |
Apr 3, 2024 | 42.50 | 43.35 | 42.31 | 43.32 | 43.32 | 576,800 |
Apr 2, 2024 | 41.96 | 42.48 | 41.26 | 42.22 | 42.22 | 717,500 |
Apr 1, 2024 | 41.35 | 41.73 | 40.37 | 41.65 | 41.65 | 724,200 |
Mar 28, 2024 | 40.24 | 41.22 | 40.08 | 41.01 | 41.01 | 614,400 |
Mar 27, 2024 | 38.50 | 39.94 | 38.28 | 39.89 | 39.89 | 1,009,600 |
Mar 26, 2024 | 39.85 | 40.14 | 38.68 | 38.70 | 38.70 | 509,000 |
Mar 25, 2024 | 39.17 | 40.18 | 39.17 | 39.67 | 39.67 | 763,500 |
Mar 22, 2024 | 39.26 | 39.53 | 38.56 | 38.84 | 38.84 | 509,600 |
Mar 21, 2024 | 39.15 | 39.52 | 38.74 | 39.30 | 39.30 | 847,100 |
Mar 20, 2024 | 38.00 | 39.22 | 37.70 | 39.05 | 39.05 | 449,000 |
Mar 19, 2024 | 0.22 Dividend | |||||
Mar 19, 2024 | 37.22 | 38.52 | 37.19 | 38.44 | 38.44 | 663,700 |
Mar 18, 2024 | 37.93 | 38.00 | 37.05 | 37.67 | 37.45 | 459,800 |
Mar 15, 2024 | 36.93 | 38.14 | 36.93 | 37.64 | 37.42 | 886,600 |
Mar 14, 2024 | 37.25 | 37.55 | 36.64 | 37.17 | 36.95 | 671,600 |
Mar 13, 2024 | 35.99 | 37.45 | 35.99 | 36.92 | 36.70 | 836,800 |
Mar 12, 2024 | 35.41 | 35.67 | 34.77 | 35.38 | 35.17 | 474,700 |
Mar 11, 2024 | 34.61 | 35.45 | 34.08 | 35.45 | 35.24 | 557,700 |
Mar 8, 2024 | 34.76 | 35.45 | 34.62 | 34.99 | 34.78 | 514,400 |
Mar 7, 2024 | 34.43 | 35.35 | 34.26 | 34.69 | 34.48 | 561,000 |
Mar 6, 2024 | 34.78 | 35.04 | 33.90 | 34.28 | 34.08 | 642,100 |
Mar 5, 2024 | 33.69 | 34.81 | 33.55 | 34.24 | 34.04 | 572,400 |
Mar 4, 2024 | 34.90 | 35.21 | 33.91 | 33.93 | 33.73 | 729,000 |
Mar 1, 2024 | 34.30 | 35.06 | 34.27 | 34.69 | 34.48 | 774,900 |
Feb 29, 2024 | 33.33 | 34.01 | 33.15 | 33.75 | 33.55 | 548,900 |
Feb 28, 2024 | 33.52 | 34.05 | 32.79 | 33.10 | 32.90 | 908,900 |
Feb 27, 2024 | 33.58 | 33.94 | 33.17 | 33.59 | 33.39 | 762,900 |
Feb 26, 2024 | 32.90 | 33.78 | 32.46 | 33.36 | 33.16 | 765,700 |
Feb 23, 2024 | 32.69 | 33.33 | 32.07 | 33.07 | 32.87 | 867,500 |
Feb 22, 2024 | 32.96 | 33.65 | 32.41 | 33.40 | 33.20 | 734,300 |
Feb 21, 2024 | 32.10 | 33.95 | 32.10 | 33.58 | 33.38 | 835,100 |
Feb 20, 2024 | 32.57 | 32.65 | 31.55 | 31.77 | 31.58 | 928,500 |
Feb 16, 2024 | 32.93 | 33.39 | 32.23 | 32.77 | 32.58 | 843,300 |
Feb 15, 2024 | 30.79 | 33.04 | 30.70 | 32.74 | 32.55 | 1,462,000 |
Feb 14, 2024 | 30.78 | 31.24 | 29.96 | 30.54 | 30.36 | 1,054,300 |
Feb 13, 2024 | 30.99 | 31.20 | 29.98 | 30.39 | 30.21 | 845,700 |
Feb 12, 2024 | 30.53 | 31.83 | 30.53 | 31.45 | 31.26 | 919,200 |
Feb 9, 2024 | 30.90 | 31.22 | 30.22 | 30.43 | 30.25 | 720,300 |
Feb 8, 2024 | 30.13 | 31.11 | 30.13 | 30.90 | 30.72 | 854,800 |
Feb 7, 2024 | 29.92 | 30.32 | 29.40 | 30.18 | 30.00 | 753,900 |
Feb 6, 2024 | 29.28 | 30.35 | 29.07 | 29.60 | 29.42 | 816,300 |
Feb 5, 2024 | 29.14 | 29.53 | 28.33 | 29.15 | 28.98 | 935,500 |
Feb 2, 2024 | 30.13 | 30.13 | 29.14 | 29.52 | 29.35 | 1,042,900 |
Feb 1, 2024 | 30.94 | 31.34 | 29.45 | 30.22 | 30.04 | 1,319,400 |
Jan 31, 2024 | 32.19 | 32.34 | 30.56 | 30.57 | 30.39 | 1,104,900 |
Jan 30, 2024 | 30.66 | 32.32 | 30.49 | 32.26 | 32.07 | 1,085,500 |
Jan 29, 2024 | 31.05 | 31.18 | 30.19 | 31.18 | 31.00 | 895,600 |
Jan 26, 2024 | 30.76 | 31.14 | 30.04 | 31.14 | 30.96 | 915,000 |
Jan 25, 2024 | 30.14 | 30.73 | 29.57 | 30.73 | 30.55 | 1,198,900 |
Jan 24, 2024 | 29.37 | 29.93 | 29.11 | 29.70 | 29.52 | 928,400 |
Jan 23, 2024 | 28.66 | 29.45 | 28.56 | 28.95 | 28.78 | 757,900 |
Jan 22, 2024 | 28.44 | 29.13 | 28.10 | 28.91 | 28.74 | 711,400 |
Jan 19, 2024 | 28.50 | 28.64 | 27.87 | 28.64 | 28.47 | 995,800 |
Jan 18, 2024 | 28.75 | 28.75 | 27.81 | 28.51 | 28.34 | 1,018,300 |
Jan 17, 2024 | 28.61 | 29.05 | 28.27 | 28.54 | 28.37 | 1,244,800 |
Jan 16, 2024 | 30.70 | 30.97 | 29.16 | 29.21 | 29.04 | 1,214,300 |
Jan 12, 2024 | 31.41 | 31.68 | 30.71 | 31.12 | 30.94 | 994,400 |
Jan 11, 2024 | 30.55 | 30.82 | 29.98 | 30.32 | 30.14 | 930,300 |
Jan 10, 2024 | 31.20 | 31.30 | 29.95 | 30.34 | 30.16 | 1,115,200 |
Jan 9, 2024 | 32.14 | 32.14 | 30.60 | 31.19 | 31.01 | 895,000 |
Jan 8, 2024 | 31.21 | 31.99 | 30.33 | 31.99 | 31.80 | 1,489,900 |
Jan 5, 2024 | 32.64 | 32.82 | 31.77 | 32.50 | 32.31 | 1,328,000 |
Jan 4, 2024 | 34.25 | 34.56 | 32.19 | 32.27 | 32.08 | 1,608,500 |
Jan 3, 2024 | 33.00 | 34.21 | 32.64 | 33.87 | 33.67 | 1,451,800 |
Jan 2, 2024 | 33.14 | 34.14 | 32.87 | 33.21 | 33.01 | 1,375,300 |
Dec 29, 2023 | 33.37 | 33.63 | 32.64 | 32.70 | 32.51 | 1,419,400 |
Dec 28, 2023 | 34.46 | 34.55 | 33.27 | 33.32 | 33.12 | 1,692,900 |
Dec 27, 2023 | 34.80 | 35.07 | 34.21 | 34.49 | 34.29 | 753,300 |
Dec 26, 2023 | 34.33 | 35.14 | 34.04 | 34.80 | 34.59 | 881,700 |
Dec 22, 2023 | 34.00 | 34.40 | 33.53 | 33.74 | 33.54 | 834,900 |
Dec 21, 2023 | 0.21 Dividend | |||||
Dec 21, 2023 | 33.01 | 33.59 | 32.68 | 33.58 | 33.38 | 873,600 |
Dec 20, 2023 | 34.34 | 34.73 | 32.97 | 33.05 | 32.65 | 1,099,900 |
Dec 19, 2023 | 33.16 | 34.11 | 32.85 | 34.10 | 33.69 | 1,177,900 |
Dec 18, 2023 | 33.61 | 34.24 | 33.23 | 33.27 | 32.87 | 1,212,400 |
Dec 15, 2023 | 32.75 | 32.87 | 31.74 | 32.40 | 32.01 | 770,600 |
Dec 14, 2023 | 31.50 | 32.90 | 31.50 | 32.80 | 32.40 | 2,537,900 |
Dec 13, 2023 | 29.27 | 30.66 | 29.02 | 30.66 | 30.29 | 1,015,500 |
Dec 12, 2023 | 29.69 | 29.69 | 28.66 | 29.16 | 28.81 | 1,386,900 |
Dec 11, 2023 | 30.20 | 30.79 | 30.01 | 30.50 | 30.13 | 834,800 |
Dec 8, 2023 | 30.30 | 30.81 | 30.07 | 30.54 | 30.17 | 1,298,200 |
Dec 7, 2023 | 30.20 | 30.50 | 29.40 | 29.81 | 29.45 | 1,334,100 |
Dec 6, 2023 | 31.09 | 31.61 | 29.82 | 29.86 | 29.50 | 1,770,800 |
Dec 5, 2023 | 33.11 | 33.35 | 31.50 | 31.56 | 31.18 | 2,081,800 |
Dec 4, 2023 | 33.23 | 33.84 | 32.78 | 33.01 | 32.61 | 1,641,200 |
Dec 1, 2023 | 33.17 | 34.78 | 32.87 | 33.86 | 33.45 | 1,611,800 |
Nov 30, 2023 | 33.65 | 34.72 | 32.61 | 33.29 | 32.89 | 1,297,700 |
Nov 29, 2023 | 33.67 | 33.89 | 32.82 | 32.97 | 32.57 | 869,700 |
Nov 28, 2023 | 33.50 | 34.04 | 33.10 | 33.20 | 32.80 | 615,600 |
Nov 27, 2023 | 33.49 | 33.64 | 32.82 | 33.35 | 32.94 | 659,300 |
Nov 24, 2023 | 33.59 | 34.63 | 33.59 | 34.02 | 33.61 | 458,800 |
Nov 22, 2023 | 32.22 | 33.83 | 31.65 | 33.73 | 33.32 | 1,141,300 |
Nov 21, 2023 | 33.78 | 34.10 | 33.08 | 33.66 | 33.25 | 766,500 |
Nov 20, 2023 | 34.67 | 35.10 | 34.27 | 34.31 | 33.89 | 863,400 |
Nov 17, 2023 | 33.33 | 34.58 | 33.33 | 34.20 | 33.78 | 1,609,500 |
Nov 16, 2023 | 34.02 | 34.14 | 31.85 | 32.77 | 32.37 | 1,790,900 |
Nov 15, 2023 | 34.55 | 35.95 | 34.46 | 34.75 | 34.33 | 1,101,700 |
Nov 14, 2023 | 33.85 | 35.00 | 33.79 | 34.72 | 34.30 | 1,033,300 |
Nov 13, 2023 | 33.30 | 33.79 | 32.97 | 33.62 | 33.21 | 740,400 |
Nov 10, 2023 | 33.06 | 33.31 | 32.28 | 33.10 | 32.70 | 1,151,600 |
Nov 9, 2023 | 33.22 | 33.63 | 32.36 | 32.42 | 32.03 | 1,260,400 |
Nov 8, 2023 | 33.87 | 34.39 | 32.77 | 32.86 | 32.46 | 1,654,600 |
Nov 7, 2023 | 35.16 | 35.35 | 33.83 | 34.29 | 33.87 | 1,745,200 |
Nov 6, 2023 | 38.63 | 38.70 | 35.96 | 36.45 | 36.01 | 1,212,800 |
Nov 3, 2023 | 38.79 | 39.38 | 37.68 | 38.48 | 38.01 | 627,100 |
Nov 2, 2023 | 37.15 | 39.09 | 36.58 | 39.07 | 38.60 | 1,088,800 |
Nov 1, 2023 | 37.70 | 38.17 | 36.50 | 37.15 | 36.70 | 990,700 |
Oct 31, 2023 | 36.76 | 37.37 | 35.79 | 37.24 | 36.79 | 637,500 |
Oct 30, 2023 | 36.61 | 37.37 | 35.49 | 36.37 | 35.93 | 763,900 |
Oct 27, 2023 | 37.78 | 37.93 | 35.86 | 36.63 | 36.19 | 1,388,700 |
Oct 26, 2023 | 37.08 | 38.07 | 36.08 | 37.67 | 37.21 | 828,500 |
Oct 25, 2023 | 38.08 | 38.44 | 37.47 | 37.99 | 37.53 | 855,400 |
Oct 24, 2023 | 39.08 | 39.26 | 37.98 | 38.12 | 37.66 | 1,235,500 |
Oct 23, 2023 | 39.12 | 39.81 | 38.34 | 38.70 | 38.23 | 1,151,700 |
Oct 20, 2023 | 41.25 | 41.53 | 39.74 | 39.85 | 39.37 | 1,262,300 |
Oct 19, 2023 | 41.07 | 42.13 | 40.17 | 41.31 | 40.81 | 1,150,900 |
Oct 18, 2023 | 41.31 | 41.89 | 40.81 | 41.44 | 40.94 | 877,800 |
Oct 17, 2023 | 39.81 | 41.13 | 39.43 | 40.88 | 40.38 | 1,007,300 |
Oct 16, 2023 | 39.61 | 40.04 | 38.75 | 39.97 | 39.48 | 770,900 |
Oct 13, 2023 | 38.92 | 39.66 | 38.45 | 39.23 | 38.75 | 1,568,400 |
Oct 12, 2023 | 38.21 | 38.30 | 36.96 | 37.56 | 37.10 | 998,000 |
Oct 11, 2023 | 36.94 | 37.63 | 36.19 | 37.60 | 37.14 | 1,295,500 |
Oct 10, 2023 | 37.62 | 38.30 | 37.11 | 37.72 | 37.26 | 1,018,000 |
Oct 9, 2023 | 36.61 | 37.79 | 36.24 | 37.50 | 37.04 | 1,971,100 |
Oct 6, 2023 | 33.88 | 35.35 | 33.37 | 34.62 | 34.20 | 1,175,800 |
Oct 5, 2023 | 32.52 | 33.89 | 32.47 | 33.38 | 32.97 | 1,481,300 |
Oct 4, 2023 | 35.11 | 35.24 | 32.62 | 33.27 | 32.87 | 2,094,400 |
Oct 3, 2023 | 36.01 | 36.42 | 35.28 | 36.24 | 35.80 | 1,038,100 |
Oct 2, 2023 | 39.06 | 39.29 | 35.89 | 36.50 | 36.06 | 1,435,400 |
Sep 29, 2023 | 40.71 | 40.71 | 38.84 | 39.12 | 38.64 | 998,000 |
Sep 28, 2023 | 40.08 | 41.10 | 40.00 | 40.62 | 40.13 | 1,612,600 |
Sep 27, 2023 | 39.10 | 40.75 | 38.80 | 40.19 | 39.70 | 1,261,300 |
Sep 26, 2023 | 37.46 | 38.56 | 37.34 | 37.87 | 37.41 | 907,700 |
Sep 25, 2023 | 36.90 | 38.31 | 36.80 | 38.28 | 37.82 | 833,800 |
Sep 22, 2023 | 37.76 | 38.31 | 36.77 | 36.92 | 36.47 | 977,700 |
Sep 21, 2023 | 38.52 | 38.81 | 36.97 | 37.13 | 36.68 | 866,300 |
Sep 20, 2023 | 38.73 | 39.71 | 37.95 | 38.00 | 37.54 | 725,800 |
Sep 19, 2023 | 0.26 Dividend | |||||
Sep 19, 2023 | 40.91 | 41.06 | 38.83 | 39.23 | 38.75 | 661,300 |
Sep 18, 2023 | 41.07 | 41.29 | 39.96 | 40.43 | 39.68 | 745,200 |
Sep 15, 2023 | 41.25 | 41.57 | 40.08 | 40.36 | 39.62 | 1,432,300 |
Sep 14, 2023 | 42.38 | 42.82 | 41.68 | 41.87 | 41.10 | 1,314,600 |
Sep 13, 2023 | 42.66 | 42.66 | 40.88 | 41.41 | 40.65 | 943,100 |
Sep 12, 2023 | 41.33 | 42.59 | 41.12 | 42.39 | 41.61 | 1,095,100 |
Sep 11, 2023 | 42.62 | 42.93 | 40.23 | 40.43 | 39.68 | 1,124,800 |
Sep 8, 2023 | 41.69 | 42.87 | 41.63 | 42.17 | 41.39 | 918,500 |
Sep 7, 2023 | 41.24 | 41.83 | 40.93 | 41.18 | 40.42 | 620,400 |
Sep 6, 2023 | 41.05 | 42.00 | 40.45 | 41.29 | 40.53 | 821,200 |
Sep 5, 2023 | 41.96 | 42.71 | 41.22 | 41.26 | 40.50 | 1,140,300 |
Sep 1, 2023 | 40.54 | 41.94 | 40.50 | 41.69 | 40.92 | 1,412,200 |
Aug 31, 2023 | 40.01 | 40.12 | 39.07 | 39.80 | 39.07 | 1,338,100 |
Aug 30, 2023 | 39.50 | 40.06 | 39.16 | 39.72 | 38.99 | 849,600 |
Aug 29, 2023 | 39.04 | 39.32 | 37.96 | 39.23 | 38.51 | 945,400 |
Aug 28, 2023 | 4:1 Stock Splits | |||||
Aug 28, 2023 | 38.96 | 39.50 | 38.29 | 38.81 | 38.09 | 690,600 |
Aug 25, 2023 | 37.96 | 38.74 | 37.13 | 38.32 | 37.62 | 1,075,200 |
Aug 24, 2023 | 37.23 | 38.21 | 37.13 | 37.40 | 36.71 | 628,400 |
Aug 23, 2023 | 38.00 | 38.20 | 36.94 | 37.83 | 37.13 | 1,449,200 |
Aug 22, 2023 | 39.61 | 39.93 | 38.70 | 38.77 | 38.05 | 709,200 |
Aug 21, 2023 | 40.02 | 40.50 | 38.75 | 39.46 | 38.73 | 931,200 |
Aug 18, 2023 | 37.99 | 39.44 | 37.75 | 39.39 | 38.66 | 1,067,200 |
Aug 17, 2023 | 38.76 | 39.50 | 38.53 | 38.63 | 37.91 | 1,135,200 |
Aug 16, 2023 | 38.08 | 39.07 | 37.56 | 37.65 | 36.96 | 1,086,800 |
Aug 15, 2023 | 38.51 | 38.64 | 37.56 | 37.95 | 37.25 | 1,505,200 |
Aug 14, 2023 | 39.55 | 39.68 | 38.69 | 39.46 | 38.73 | 748,800 |
Aug 11, 2023 | 38.93 | 40.38 | 38.88 | 40.14 | 39.40 | 1,096,800 |
Aug 10, 2023 | 39.96 | 40.38 | 38.47 | 39.06 | 38.34 | 1,599,600 |
Aug 9, 2023 | 39.65 | 40.90 | 39.01 | 39.87 | 39.13 | 1,699,600 |
Aug 8, 2023 | 36.75 | 38.78 | 36.16 | 38.76 | 38.05 | 1,344,400 |
Aug 7, 2023 | 38.00 | 38.32 | 37.32 | 38.19 | 37.49 | 765,600 |
Aug 4, 2023 | 37.48 | 38.66 | 37.11 | 37.74 | 37.04 | 1,776,800 |
Aug 3, 2023 | 35.93 | 37.83 | 35.32 | 37.17 | 36.48 | 1,983,600 |
Aug 2, 2023 | 36.37 | 36.51 | 34.86 | 35.65 | 34.99 | 1,608,000 |
Aug 1, 2023 | 36.31 | 36.90 | 35.76 | 36.85 | 36.17 | 792,800 |
Jul 31, 2023 | 36.60 | 37.19 | 36.53 | 37.09 | 36.40 | 872,000 |
Jul 28, 2023 | 35.10 | 36.06 | 34.60 | 36.06 | 35.40 | 984,800 |
Jul 27, 2023 | 35.88 | 36.12 | 34.38 | 34.65 | 34.02 | 1,435,200 |
Jul 26, 2023 | 34.33 | 35.46 | 34.14 | 35.22 | 34.57 | 783,600 |
Jul 25, 2023 | 34.55 | 35.59 | 34.05 | 34.93 | 34.29 | 677,600 |
Jul 24, 2023 | 33.88 | 35.39 | 33.85 | 34.71 | 34.07 | 1,332,000 |
Jul 21, 2023 | 33.73 | 33.73 | 32.90 | 33.67 | 33.04 | 1,317,200 |
Jul 20, 2023 | 33.13 | 33.42 | 32.69 | 33.35 | 32.73 | 716,800 |
Jul 19, 2023 | 32.54 | 33.28 | 32.24 | 32.56 | 31.96 | 906,400 |
Jul 18, 2023 | 30.69 | 32.87 | 30.66 | 32.35 | 31.75 | 1,637,600 |
Jul 17, 2023 | 30.13 | 30.91 | 29.93 | 30.63 | 30.06 | 907,200 |
Jul 14, 2023 | 32.34 | 32.34 | 30.25 | 30.35 | 29.79 | 1,714,400 |
Jul 13, 2023 | 32.56 | 33.71 | 32.19 | 32.67 | 32.07 | 1,088,800 |
Jul 12, 2023 | 32.78 | 33.20 | 32.19 | 32.53 | 31.93 | 1,274,800 |
Jul 11, 2023 | 31.21 | 32.40 | 30.94 | 32.32 | 31.72 | 1,190,400 |
Jul 10, 2023 | 30.31 | 30.81 | 30.08 | 30.78 | 30.21 | 794,400 |
Jul 7, 2023 | 28.46 | 31.07 | 28.45 | 30.26 | 29.70 | 1,645,600 |
Jul 6, 2023 | 29.60 | 29.93 | 27.75 | 28.66 | 28.13 | 1,628,400 |
Jul 5, 2023 | 30.86 | 30.86 | 29.98 | 30.15 | 29.59 | 585,200 |
Jul 3, 2023 | 30.48 | 30.92 | 30.26 | 30.49 | 29.93 | 485,600 |
Jun 30, 2023 | 30.55 | 30.82 | 29.83 | 30.35 | 29.79 | 963,200 |
Jun 29, 2023 | 28.93 | 30.05 | 28.93 | 29.98 | 29.43 | 986,800 |
Jun 28, 2023 | 28.30 | 29.08 | 27.75 | 28.98 | 28.44 | 1,268,400 |
Jun 27, 2023 | 27.96 | 28.50 | 27.38 | 28.31 | 27.78 | 1,209,600 |
Jun 26, 2023 | 27.36 | 28.50 | 27.23 | 28.01 | 27.49 | 1,042,800 |
Jun 23, 2023 | 26.81 | 27.54 | 26.58 | 27.20 | 26.70 | 907,200 |
Jun 22, 2023 | 27.91 | 28.03 | 27.28 | 27.63 | 27.12 | 1,595,600 |
Jun 21, 2023 | 0.23 Dividend | |||||
Jun 21, 2023 | 28.05 | 29.15 | 27.91 | 28.74 | 28.20 | 1,198,000 |
Jun 20, 2023 | 29.47 | 29.50 | 27.73 | 28.38 | 27.63 | 1,945,600 |
Jun 16, 2023 | 29.94 | 30.12 | 29.21 | 29.87 | 29.08 | 1,287,200 |
Jun 15, 2023 | 28.63 | 30.01 | 28.63 | 29.61 | 28.83 | 1,811,200 |
Jun 14, 2023 | 29.96 | 30.07 | 27.85 | 28.47 | 27.71 | 1,684,000 |
Jun 13, 2023 | 29.49 | 30.63 | 29.27 | 29.29 | 28.52 | 1,226,000 |
Jun 12, 2023 | 28.67 | 29.50 | 28.10 | 28.69 | 27.93 | 1,406,400 |
Jun 9, 2023 | 30.00 | 30.43 | 29.41 | 29.73 | 28.94 | 954,000 |
Jun 8, 2023 | 30.55 | 30.77 | 29.13 | 30.22 | 29.42 | 1,330,800 |
Jun 7, 2023 | 28.83 | 30.64 | 28.83 | 30.58 | 29.77 | 2,442,800 |
Jun 6, 2023 | 26.71 | 28.54 | 26.54 | 28.46 | 27.71 | 1,446,000 |
Jun 5, 2023 | 29.30 | 29.41 | 27.34 | 27.47 | 26.74 | 1,626,800 |
Jun 2, 2023 | 27.15 | 28.47 | 26.95 | 28.24 | 27.49 | 2,084,400 |
Jun 1, 2023 | 25.88 | 26.90 | 25.43 | 26.14 | 25.44 | 1,208,400 |
May 31, 2023 | 25.75 | 26.25 | 25.43 | 25.75 | 25.07 | 1,772,400 |
May 30, 2023 | 26.77 | 26.80 | 25.80 | 26.52 | 25.82 | 1,838,400 |
May 26, 2023 | 28.18 | 28.25 | 27.13 | 27.65 | 26.92 | 1,183,200 |
May 25, 2023 | 28.42 | 28.42 | 27.30 | 27.83 | 27.09 | 1,598,400 |
May 24, 2023 | 29.58 | 29.90 | 28.64 | 29.45 | 28.67 | 1,661,200 |
May 23, 2023 | 29.43 | 30.07 | 29.07 | 29.11 | 28.34 | 1,394,400 |
May 22, 2023 | 28.01 | 29.50 | 28.01 | 29.00 | 28.23 | 1,500,800 |
May 19, 2023 | 28.56 | 28.87 | 27.66 | 28.03 | 27.29 | 1,702,400 |
May 18, 2023 | 26.53 | 27.97 | 26.09 | 27.94 | 27.20 | 1,474,800 |
May 17, 2023 | 26.34 | 27.24 | 25.71 | 26.84 | 26.13 | 1,754,800 |
May 16, 2023 | 26.99 | 27.31 | 25.73 | 25.73 | 25.04 | 1,607,600 |
May 15, 2023 | 26.72 | 27.75 | 26.44 | 27.24 | 26.52 | 1,396,000 |
May 12, 2023 | 26.31 | 26.56 | 25.47 | 26.32 | 25.62 | 1,586,400 |
May 11, 2023 | 25.83 | 26.10 | 25.38 | 25.84 | 25.16 | 1,658,800 |
May 10, 2023 | 26.93 | 27.04 | 25.90 | 26.44 | 25.74 | 1,907,600 |
May 9, 2023 | 26.43 | 27.38 | 26.12 | 26.78 | 26.07 | 1,310,000 |
May 8, 2023 | 28.31 | 28.61 | 26.98 | 27.09 | 26.37 | 1,378,000 |
May 5, 2023 | 26.73 | 27.46 | 26.57 | 26.89 | 26.17 | 2,426,400 |
May 4, 2023 | 26.04 | 26.63 | 25.02 | 25.17 | 24.50 | 3,051,200 |
May 3, 2023 | 26.14 | 26.97 | 25.71 | 25.96 | 25.27 | 2,802,400 |
May 2, 2023 | 28.85 | 28.97 | 26.21 | 27.06 | 26.34 | 3,152,800 |
May 1, 2023 | 29.39 | 30.34 | 29.09 | 29.79 | 29.00 | 623,200 |
Apr 28, 2023 | 28.76 | 30.66 | 28.39 | 30.19 | 29.39 | 1,248,000 |
Apr 27, 2023 | 28.51 | 29.03 | 27.72 | 28.70 | 27.94 | 974,800 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%